Immo Moury SCA (IMMOU) Price History
Daily open, high, low, close and volume for Immo Moury SCA (IMMOU) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €31.00 | €31.00 | €31.00 | €31.00 | 68 |
| 2026-10-15 | €31.00 | €31.00 | €31.00 | €31.00 | 1 |
| 2026-10-14 | €30.60 | €31.20 | €30.60 | €31.20 | 4 |
| 2026-10-13 | €32.00 | €32.00 | €32.00 | €32.00 | 65 |
| 2026-10-12 | €32.00 | €32.00 | €32.00 | €32.00 | 4 |
| 2026-10-09 | €32.00 | €32.00 | €32.00 | €32.00 | 130 |
| 2026-10-08 | €32.00 | €32.00 | €32.00 | €32.00 | 7 |
| 2026-10-07 | €31.20 | €32.00 | €31.20 | €32.00 | 527 |
| 2026-10-06 | €32.00 | €32.00 | €32.00 | €32.00 | 210 |
| 2026-10-05 | €32.60 | €32.60 | €32.60 | €32.60 | 8 |
| 2026-10-02 | €32.60 | €32.60 | €32.60 | €32.60 | 23 |
| 2026-10-01 | €32.00 | €32.00 | €32.00 | €32.00 | 1 |
| 2026-09-30 | €31.80 | €31.80 | €31.80 | €31.80 | 1 |
| 2026-09-29 | €31.60 | €31.60 | €31.60 | €31.60 | 318 |
| 2026-09-28 | €34.00 | €34.00 | €33.60 | €33.60 | 295 |
| 2026-09-25 | €34.00 | €34.00 | €34.00 | €34.00 | 35 |
| 2026-09-24 | €33.40 | €34.00 | €33.40 | €34.00 | 200 |
| 2026-09-23 | €33.20 | €33.80 | €33.20 | €33.80 | 515 |
| 2026-09-22 | €32.40 | €32.40 | €32.40 | €32.40 | 371 |
| 2026-09-21 | €32.60 | €32.60 | €32.60 | €32.60 | 1 |
| 2026-09-18 | €32.60 | €32.60 | €32.60 | €32.60 | 1 |
| 2026-09-17 | €32.40 | €32.40 | €32.40 | €32.40 | 290 |
| 2026-09-16 | €32.00 | €32.40 | €32.00 | €32.40 | 257 |
| 2026-09-15 | €32.00 | €32.00 | €32.00 | €32.00 | 1 |
| 2026-09-14 | €32.00 | €32.00 | €32.00 | €32.00 | 1 |
| 2026-09-11 | €32.20 | €32.20 | €32.20 | €32.20 | 60 |
| 2026-09-10 | €32.40 | €32.40 | €32.40 | €32.40 | 11 |
| 2026-09-09 | €32.60 | €32.60 | €32.60 | €32.60 | 150 |
| 2026-09-08 | €32.60 | €32.60 | €32.60 | €32.60 | 67 |
| 2026-09-07 | €32.60 | €32.60 | €32.60 | €32.60 | 174 |
| 2026-09-04 | €33.80 | €33.80 | €33.80 | €33.80 | 282 |
| 2026-09-03 | €33.40 | €33.40 | €33.40 | €33.40 | 25 |
| 2026-09-02 | €33.60 | €33.60 | €33.60 | €33.60 | 26 |
| 2026-09-01 | €33.20 | €33.20 | €33.20 | €33.20 | 20 |
| 2026-08-31 | €33.00 | €33.00 | €33.00 | €33.00 | 148 |
| 2026-08-28 | €33.00 | €33.00 | €33.00 | €33.00 | 75 |
| 2026-08-27 | €32.40 | €33.00 | €32.40 | €33.00 | 319 |
| 2026-08-26 | €32.20 | €32.20 | €32.20 | €32.20 | 154 |
| 2026-08-25 | €32.20 | €32.20 | €32.20 | €32.20 | 10 |
| 2026-08-24 | €32.00 | €32.00 | €32.00 | €32.00 | 160 |
| 2026-08-21 | €31.20 | €31.40 | €31.20 | €31.40 | 74 |
| 2026-08-20 | €31.20 | €31.20 | €31.00 | €31.00 | 151 |
| 2026-08-19 | €31.00 | €31.00 | €31.00 | €31.00 | 451 |
| 2026-08-18 | €31.20 | €31.20 | €31.20 | €31.20 | 40 |
| 2026-08-17 | €32.00 | €32.00 | €32.00 | €32.00 | 7 |
| 2026-08-14 | €31.80 | €31.80 | €31.80 | €31.80 | 115 |
| 2026-08-13 | €31.80 | €31.80 | €31.00 | €31.00 | 316 |
| 2026-08-12 | €31.80 | €32.00 | €31.80 | €32.00 | 27 |
| 2026-08-11 | €31.80 | €31.80 | €31.80 | €31.80 | 18 |
| 2026-08-10 | €31.80 | €31.80 | €31.80 | €31.80 | 10 |
| 2026-08-07 | €31.40 | €32.00 | €31.40 | €32.00 | 96 |
| 2026-08-06 | €32.00 | €32.00 | €31.60 | €31.60 | 311 |
| 2026-08-05 | €32.00 | €32.00 | €32.00 | €32.00 | 5 |
| 2026-08-04 | €32.40 | €32.60 | €32.40 | €32.60 | 30 |
| 2026-08-03 | €31.80 | €32.40 | €31.80 | €32.40 | 20 |
| 2026-07-31 | €32.20 | €32.20 | €31.40 | €31.40 | 171 |
| 2026-07-30 | €32.20 | €32.20 | €32.20 | €32.20 | 30 |
| 2026-07-29 | €31.80 | €31.80 | €31.80 | €31.80 | 62 |
| 2026-07-28 | €31.60 | €31.60 | €31.60 | €31.60 | 54 |
| 2026-07-27 | €31.80 | €31.80 | €31.80 | €31.80 | 35 |
| 2026-07-24 | €31.80 | €31.80 | €31.80 | €31.80 | 10 |
| 2026-07-23 | €32.00 | €32.00 | €32.00 | €32.00 | 19 |
| 2026-07-22 | €32.00 | €32.00 | €32.00 | €32.00 | 120 |
| 2026-07-21 | €32.00 | €32.00 | €32.00 | €32.00 | 10 |
| 2026-07-20 | €32.00 | €32.00 | €32.00 | €32.00 | 6 |
| 2026-07-17 | €31.60 | €31.60 | €31.60 | €31.60 | 219 |
| 2026-07-16 | €31.60 | €31.60 | €31.60 | €31.60 | 12 |
| 2026-07-15 | €31.60 | €31.60 | €31.60 | €31.60 | 10 |
| 2026-07-14 | €31.60 | €31.60 | €31.60 | €31.60 | 21 |
| 2026-07-13 | €31.80 | €31.80 | €31.80 | €31.80 | 301 |
| 2026-07-10 | €32.40 | €32.40 | €31.80 | €31.80 | 110 |
| 2026-07-09 | €32.20 | €32.20 | €32.20 | €32.20 | 1 |
| 2026-07-08 | €32.40 | €32.40 | €32.40 | €32.40 | 1 |
| 2026-07-07 | €32.40 | €32.40 | €32.40 | €32.40 | 1 |
| 2026-07-06 | €32.20 | €32.60 | €32.20 | €32.60 | 16 |
| 2026-07-03 | €32.00 | €32.20 | €32.00 | €32.20 | 2,840 |
| 2026-07-02 | €31.60 | €31.80 | €31.60 | €31.80 | 4 |
| 2026-07-01 | €31.80 | €31.80 | €31.80 | €31.80 | 10 |
| 2026-06-30 | €31.80 | €31.80 | €31.80 | €31.80 | 1 |
| 2026-06-29 | €32.00 | €32.00 | €32.00 | €32.00 | 35 |
| 2026-06-26 | €32.00 | €32.00 | €32.00 | €32.00 | 10 |
| 2026-06-25 | €32.00 | €32.00 | €32.00 | €32.00 | 199 |
| 2026-06-24 | €32.40 | €32.40 | €32.00 | €32.00 | 94 |
| 2026-06-23 | €32.60 | €32.60 | €32.60 | €32.60 | 8 |
| 2026-06-22 | €32.80 | €32.80 | €32.80 | €32.80 | 52 |
| 2026-06-19 | €32.80 | €32.80 | €32.80 | €32.80 | 50 |
| 2026-06-18 | €32.80 | €32.80 | €32.80 | €32.80 | 160 |
| 2026-06-17 | €32.80 | €32.80 | €32.80 | €32.80 | 50 |
| 2026-06-16 | €32.60 | €32.60 | €32.60 | €32.60 | 1 |
| 2026-06-15 | €32.40 | €32.40 | €32.40 | €32.40 | 1 |
| 2026-06-12 | €32.20 | €32.20 | €32.20 | €32.20 | 1 |
| 2026-06-11 | €32.00 | €32.00 | €32.00 | €32.00 | 1 |
| 2026-06-10 | €32.20 | €32.20 | €31.60 | €31.60 | 401 |
| 2026-06-09 | €33.80 | €33.80 | €32.00 | €32.00 | 336 |
| 2026-06-08 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-06-05 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-06-04 | €33.60 | €33.60 | €33.60 | €33.60 | 5 |
| 2026-06-03 | €33.20 | €33.60 | €33.20 | €33.60 | 201 |
| 2026-06-02 | €33.00 | €33.00 | €33.00 | €33.00 | 1,500 |
| 2026-06-01 | €32.00 | €32.00 | €32.00 | €32.00 | 44 |
| 2026-05-29 | €32.00 | €32.00 | €32.00 | €32.00 | 10 |
| 2026-05-28 | €32.00 | €32.00 | €32.00 | €32.00 | 30 |
| 2026-05-27 | €31.60 | €31.60 | €31.60 | €31.60 | 164 |
| 2026-05-26 | €31.80 | €31.80 | €31.80 | €31.80 | 10 |
| 2026-05-25 | €31.80 | €31.80 | €31.80 | €31.80 | 1 |
| 2026-05-22 | €31.40 | €31.40 | €31.40 | €31.40 | 8 |
| 2026-05-21 | €32.00 | €32.00 | €31.00 | €31.00 | 26 |
| 2026-05-20 | €32.00 | €32.00 | €32.00 | €32.00 | 50 |
| 2026-05-19 | €32.00 | €32.20 | €32.00 | €32.20 | 132 |
| 2026-05-18 | €32.80 | €32.80 | €32.80 | €32.80 | 270 |
| 2026-05-15 | €33.60 | €33.60 | €33.60 | €33.60 | 1 |
| 2026-05-14 | €33.60 | €33.60 | €33.60 | €33.60 | 1 |
| 2026-05-13 | €33.80 | €33.80 | €33.80 | €33.80 | 10 |
| 2026-05-12 | €33.80 | €33.80 | €33.80 | €33.80 | 10 |
| 2026-05-11 | €34.00 | €34.00 | €34.00 | €34.00 | 1 |
| 2026-05-08 | €34.20 | €34.20 | €34.20 | €34.20 | 1 |
| 2026-05-07 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-05-06 | €33.60 | €33.60 | €33.60 | €33.60 | 10 |
| 2026-05-05 | €33.60 | €33.60 | €33.60 | €33.60 | 385 |
| 2026-05-04 | €34.20 | €34.20 | €34.20 | €34.20 | 27 |
| 2026-04-30 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-29 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-28 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-27 | €33.60 | €33.60 | €33.60 | €33.60 | 10 |
| 2026-04-24 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-04-23 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-04-22 | €33.00 | €33.40 | €33.00 | €33.40 | 4 |
| 2026-04-21 | €32.60 | €32.60 | €32.60 | €32.60 | 11 |
| 2026-04-20 | €33.20 | €33.20 | €33.20 | €33.20 | 135 |
| 2026-04-17 | €34.00 | €34.00 | €34.00 | €34.00 | 26 |
| 2026-04-16 | €34.40 | €34.40 | €34.40 | €34.40 | 2 |
| 2026-04-15 | €33.80 | €34.20 | €33.80 | €34.20 | 30 |
| 2026-04-14 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-13 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-10 | €33.80 | €33.80 | €33.80 | €33.80 | 32 |
| 2026-04-09 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-08 | €33.80 | €33.80 | €33.80 | €33.80 | 1 |
| 2026-04-07 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-04-02 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-04-01 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-03-31 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-03-30 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-03-27 | €34.40 | €34.40 | €33.20 | €33.20 | 26 |
| 2026-03-26 | €34.60 | €34.60 | €34.60 | €34.60 | 5 |
| 2026-03-25 | €34.40 | €34.40 | €34.40 | €34.40 | 1 |
| 2026-03-24 | €34.60 | €34.60 | €34.60 | €34.60 | 1 |
| 2026-03-23 | €34.80 | €34.80 | €34.80 | €34.80 | 75 |
| 2026-03-20 | €33.40 | €33.60 | €33.40 | €33.60 | 16 |
| 2026-03-19 | €33.20 | €33.20 | €33.20 | €33.20 | 102 |
| 2026-03-18 | €34.40 | €34.40 | €34.40 | €34.40 | 1 |
| 2026-03-17 | €34.40 | €34.40 | €34.40 | €34.40 | 3 |
| 2026-03-16 | €34.20 | €34.20 | €34.20 | €34.20 | 8 |
| 2026-03-13 | €34.60 | €34.60 | €34.60 | €34.60 | 20 |
| 2026-03-12 | €34.00 | €34.00 | €34.00 | €34.00 | 10 |
| 2026-03-11 | €34.00 | €34.40 | €34.00 | €34.40 | 171 |
| 2026-03-10 | €33.20 | €33.20 | €33.20 | €33.20 | 100 |
| 2026-03-09 | €34.60 | €34.60 | €33.20 | €33.20 | 251 |
| 2026-03-06 | €34.00 | €34.80 | €34.00 | €34.80 | 16 |
| 2026-03-05 | €34.00 | €34.00 | €34.00 | €34.00 | 1 |
| 2026-03-04 | €34.00 | €34.00 | €34.00 | €34.00 | 330 |
| 2026-03-03 | €34.40 | €34.40 | €34.40 | €34.40 | 1 |
| 2026-03-02 | €34.60 | €34.60 | €34.60 | €34.60 | 1 |
| 2026-02-27 | €33.40 | €34.80 | €33.40 | €34.80 | 16 |
| 2026-02-26 | €33.20 | €33.20 | €33.20 | €33.20 | 64 |
| 2026-02-25 | €33.80 | €34.00 | €33.80 | €34.00 | 371 |
| 2026-02-24 | €33.60 | €33.60 | €33.60 | €33.60 | 15 |
| 2026-02-23 | €33.40 | €33.40 | €33.20 | €33.20 | 51 |
| 2026-02-20 | €33.20 | €33.40 | €33.20 | €33.40 | 281 |
| 2026-02-19 | €33.00 | €33.00 | €33.00 | €33.00 | 1 |
| 2026-02-18 | €33.00 | €33.00 | €33.00 | €33.00 | 2,990 |
| 2026-02-17 | €32.80 | €32.80 | €32.80 | €32.80 | 10 |
| 2026-02-16 | €33.40 | €33.40 | €32.40 | €32.40 | 296 |
| 2026-02-13 | €33.40 | €33.40 | €33.40 | €33.40 | 1 |
| 2026-02-12 | €33.20 | €33.20 | €33.20 | €33.20 | 1 |
| 2026-02-11 | €33.20 | €33.20 | €33.20 | €33.20 | 4 |
| 2026-02-10 | €33.00 | €33.00 | €33.00 | €33.00 | 1 |
| 2026-02-09 | €33.80 | €33.80 | €32.80 | €32.80 | 101 |
| 2026-02-06 | €33.40 | €34.00 | €33.40 | €34.00 | 26 |
| 2026-02-05 | €34.00 | €34.00 | €33.00 | €33.00 | 389 |
| 2026-02-04 | €33.40 | €33.40 | €33.40 | €33.40 | 23 |
| 2026-02-03 | €33.60 | €34.00 | €33.60 | €34.00 | 337 |
| 2026-02-02 | €33.80 | €33.80 | €33.80 | €33.80 | 230 |
| 2026-01-30 | €33.40 | €33.80 | €33.40 | €33.80 | 56 |
| 2026-01-29 | €33.60 | €33.60 | €33.60 | €33.60 | 10 |
| 2026-01-28 | €33.60 | €33.60 | €33.60 | €33.60 | 4 |
| 2026-01-27 | €33.60 | €33.80 | €33.60 | €33.80 | 34 |
| 2026-01-26 | €33.80 | €33.80 | €33.80 | €33.80 | 140 |
| 2026-01-23 | €33.60 | €33.60 | €33.60 | €33.60 | 10 |
| 2026-01-22 | €32.80 | €32.80 | €32.80 | €32.80 | 1 |
| 2026-01-21 | €32.40 | €32.40 | €32.40 | €32.40 | 100 |
| 2026-01-20 | €32.60 | €32.60 | €32.60 | €32.60 | 1 |
| 2026-01-19 | €32.40 | €32.40 | €32.40 | €32.40 | 290 |
| 2026-01-16 | €33.60 | €33.60 | €33.60 | €33.60 | 1 |
| 2026-01-15 | €33.60 | €33.60 | €33.60 | €33.60 | 1 |
| 2026-01-14 | €33.60 | €33.60 | €33.60 | €33.60 | 18 |
| 2026-01-13 | €33.40 | €33.80 | €33.40 | €33.80 | 4 |
| 2026-01-12 | €33.80 | €33.80 | €33.80 | €33.80 | 51 |
| 2026-01-09 | €33.20 | €33.60 | €33.20 | €33.60 | 35 |
| 2026-01-08 | €33.20 | €33.20 | €33.20 | €33.20 | 10 |
| 2026-01-07 | €33.00 | €33.20 | €33.00 | €33.20 | 11 |
| 2026-01-06 | €32.60 | €32.60 | €32.60 | €32.60 | 56 |
| 2026-01-05 | €32.60 | €32.60 | €32.60 | €32.60 | 6 |
| 2026-01-02 | €32.60 | €32.60 | €32.60 | €32.60 | 16 |
| 2025-12-31 | €32.60 | €32.60 | €32.60 | €32.60 | 60 |
| 2025-12-30 | €32.20 | €32.20 | €32.20 | €32.20 | 392 |
| 2025-12-29 | €32.80 | €32.80 | €32.00 | €32.00 | 558 |
| 2025-12-24 | €33.20 | €33.20 | €33.20 | €33.20 | 10 |
| 2025-12-23 | €33.40 | €33.40 | €33.40 | €33.40 | 300 |
| 2025-12-22 | €33.60 | €33.60 | €33.60 | €33.60 | 29 |
| 2025-12-19 | €32.20 | €32.20 | €32.20 | €32.20 | 185 |
| 2025-12-18 | €33.20 | €33.20 | €33.20 | €33.20 | 53 |
| 2025-12-17 | €33.60 | €33.60 | €33.60 | €33.60 | 8 |
| 2025-12-16 | €32.40 | €33.60 | €32.40 | €33.60 | 6 |
| 2025-12-15 | €32.20 | €32.20 | €32.20 | €32.20 | 200 |
| 2025-12-12 | €32.60 | €32.60 | €32.20 | €32.20 | 521 |
| 2025-12-11 | €32.20 | €32.80 | €32.20 | €32.80 | 396 |
| 2025-12-10 | €32.80 | €32.80 | €32.80 | €32.80 | 110 |
| 2025-12-09 | €33.20 | €33.60 | €33.20 | €33.60 | 117 |
| 2025-12-08 | €32.60 | €33.00 | €32.60 | €33.00 | 13 |
| 2025-12-05 | €33.00 | €33.00 | €32.40 | €32.40 | 130 |
| 2025-12-04 | €32.80 | €32.80 | €32.80 | €32.80 | 100 |
| 2025-12-03 | €32.20 | €32.40 | €32.20 | €32.40 | 136 |
| 2025-12-02 | €31.60 | €31.60 | €31.60 | €31.60 | 78 |
| 2025-12-01 | €31.20 | €31.60 | €31.20 | €31.60 | 840 |
| 2025-11-28 | €32.60 | €32.60 | €30.40 | €30.40 | 2,494 |
| 2025-11-27 | €32.40 | €32.40 | €32.40 | €32.40 | 123 |
| 2025-11-26 | €33.20 | €33.20 | €33.20 | €33.20 | 26 |
| 2025-11-25 | €32.80 | €32.80 | €32.80 | €32.80 | 1 |
| 2025-11-24 | €32.40 | €32.40 | €32.40 | €32.40 | 1,088 |
| 2025-11-21 | €33.80 | €33.80 | €33.80 | €33.80 | 97 |
| 2025-11-20 | €33.80 | €33.80 | €33.80 | €33.80 | 25 |
| 2025-11-19 | €33.80 | €33.80 | €33.80 | €33.80 | 75 |
| 2025-11-18 | €34.00 | €34.00 | €34.00 | €34.00 | 113 |
| 2025-11-17 | €34.00 | €34.00 | €33.80 | €33.80 | 100 |
| 2025-11-14 | €34.00 | €34.00 | €34.00 | €34.00 | 265 |
| 2025-11-13 | €35.40 | €35.40 | €33.80 | €33.80 | 780 |
| 2025-11-12 | €35.60 | €35.60 | €35.60 | €35.60 | 16 |
| 2025-11-11 | €35.80 | €35.80 | €35.80 | €35.80 | 14 |
| 2025-11-10 | €36.00 | €36.00 | €36.00 | €36.00 | 374 |
| 2025-11-07 | €35.80 | €35.80 | €35.80 | €35.80 | 3 |
| 2025-11-06 | €36.20 | €36.20 | €36.20 | €36.20 | 10 |
| 2025-11-05 | €36.40 | €36.40 | €36.40 | €36.40 | 122 |
| 2025-11-04 | €36.60 | €36.60 | €36.60 | €36.60 | 5 |
| 2025-11-03 | €36.60 | €36.60 | €36.60 | €36.60 | 5 |
| 2025-10-31 | €36.80 | €36.80 | €36.80 | €36.80 | 2 |
| 2025-10-30 | €36.80 | €36.80 | €36.80 | €36.80 | 1 |
| 2025-10-29 | €36.80 | €36.80 | €36.80 | €36.80 | 1 |
| 2025-10-28 | €36.80 | €36.80 | €36.80 | €36.80 | 46 |
| 2025-10-27 | €36.80 | €36.80 | €36.80 | €36.80 | 29 |
| 2025-10-24 | €36.80 | €36.80 | €36.80 | €36.80 | 10 |
| 2025-10-23 | €38.00 | €38.00 | €38.00 | €38.00 | 65 |
| 2025-10-22 | €36.80 | €36.80 | €36.80 | €36.80 | 300 |
| 2025-10-21 | €39.00 | €39.00 | €39.00 | €39.00 | 3 |
| 2025-10-20 | €39.00 | €39.00 | €39.00 | €39.00 | 111 |
| 2025-10-17 | €39.80 | €39.80 | €39.80 | €39.80 | 3 |
| 2025-10-16 | €39.00 | €40.00 | €39.00 | €40.00 | 33 |