Moury Construct SA (MOUR) Price History
Daily open, high, low, close and volume for Moury Construct SA (MOUR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €710.00 | €710.00 | €710.00 | €710.00 | 18 |
| 2026-10-08 | €722.00 | €722.00 | €718.00 | €718.00 | 91 |
| 2026-10-07 | €732.00 | €732.00 | €722.00 | €722.00 | 10 |
| 2026-10-06 | €744.00 | €744.00 | €732.00 | €732.00 | 38 |
| 2026-10-05 | €748.00 | €748.00 | €746.00 | €746.00 | 108 |
| 2026-10-02 | €752.00 | €756.00 | €752.00 | €756.00 | 33 |
| 2026-10-01 | €756.00 | €756.00 | €756.00 | €756.00 | 94 |
| 2026-09-30 | €748.00 | €758.00 | €748.00 | €758.00 | 355 |
| 2026-09-29 | €742.00 | €742.00 | €740.00 | €740.00 | 61 |
| 2026-09-28 | €730.00 | €738.00 | €730.00 | €738.00 | 36 |
| 2026-09-25 | €722.00 | €726.00 | €722.00 | €726.00 | 56 |
| 2026-09-24 | €716.00 | €716.00 | €714.00 | €714.00 | 48 |
| 2026-09-23 | €718.00 | €718.00 | €716.00 | €716.00 | 57 |
| 2026-09-22 | €710.00 | €712.00 | €710.00 | €712.00 | 51 |
| 2026-09-21 | €710.00 | €710.00 | €710.00 | €710.00 | 76 |
| 2026-09-18 | €706.00 | €706.00 | €706.00 | €706.00 | 10 |
| 2026-09-17 | €702.00 | €702.00 | €702.00 | €702.00 | 67 |
| 2026-09-16 | €710.00 | €712.00 | €710.00 | €712.00 | 112 |
| 2026-09-15 | €712.00 | €714.00 | €712.00 | €714.00 | 75 |
| 2026-09-14 | €734.00 | €734.00 | €734.00 | €734.00 | 33 |
| 2026-09-11 | €742.00 | €742.00 | €742.00 | €742.00 | 35 |
| 2026-09-10 | €732.00 | €732.00 | €732.00 | €732.00 | 57 |
| 2026-09-09 | €732.00 | €732.00 | €720.00 | €720.00 | 139 |
| 2026-09-08 | €740.00 | €740.00 | €736.00 | €736.00 | 157 |
| 2026-09-07 | €762.00 | €762.00 | €760.00 | €760.00 | 34 |
| 2026-09-04 | €760.00 | €768.00 | €760.00 | €768.00 | 72 |
| 2026-09-03 | €768.00 | €768.00 | €768.00 | €768.00 | 50 |
| 2026-09-02 | €760.00 | €774.00 | €760.00 | €774.00 | 28 |
| 2026-09-01 | €744.00 | €752.00 | €744.00 | €752.00 | 166 |
| 2026-08-31 | €740.00 | €740.00 | €740.00 | €740.00 | 523 |
| 2026-08-28 | €740.00 | €740.00 | €736.00 | €736.00 | 20 |
| 2026-08-27 | €740.00 | €740.00 | €740.00 | €740.00 | 18 |
| 2026-08-26 | €740.00 | €740.00 | €740.00 | €740.00 | 5 |
| 2026-08-25 | €738.00 | €738.00 | €738.00 | €738.00 | 16 |
| 2026-08-24 | €744.00 | €744.00 | €744.00 | €744.00 | 29 |
| 2026-08-21 | €740.00 | €740.00 | €740.00 | €740.00 | 33 |
| 2026-08-20 | €750.00 | €750.00 | €736.00 | €736.00 | 10 |
| 2026-08-19 | €742.00 | €742.00 | €736.00 | €736.00 | 57 |
| 2026-08-18 | €736.00 | €740.00 | €736.00 | €740.00 | 19 |
| 2026-08-17 | €740.00 | €740.00 | €740.00 | €740.00 | 11 |
| 2026-08-14 | €742.00 | €742.00 | €740.00 | €740.00 | 145 |
| 2026-08-13 | €748.00 | €748.00 | €740.00 | €740.00 | 21 |
| 2026-08-12 | €736.00 | €736.00 | €736.00 | €736.00 | 2 |
| 2026-08-11 | €750.00 | €750.00 | €750.00 | €750.00 | 1 |
| 2026-08-10 | €736.00 | €736.00 | €736.00 | €736.00 | 38 |
| 2026-08-07 | €740.00 | €740.00 | €740.00 | €740.00 | 49 |
| 2026-08-06 | €740.00 | €740.00 | €740.00 | €740.00 | 4 |
| 2026-08-05 | €740.00 | €740.00 | €740.00 | €740.00 | 21 |
| 2026-08-04 | €730.00 | €740.00 | €730.00 | €740.00 | 22 |
| 2026-08-03 | €726.00 | €726.00 | €726.00 | €726.00 | 193 |
| 2026-07-31 | €730.00 | €730.00 | €730.00 | €730.00 | 37 |
| 2026-07-30 | €730.00 | €730.00 | €726.00 | €726.00 | 87 |
| 2026-07-29 | €746.00 | €746.00 | €740.00 | €740.00 | 29 |
| 2026-07-28 | €748.00 | €748.00 | €748.00 | €748.00 | 6 |
| 2026-07-27 | €760.00 | €760.00 | €760.00 | €760.00 | 161 |
| 2026-07-24 | €754.00 | €754.00 | €754.00 | €754.00 | 67 |
| 2026-07-23 | €754.00 | €754.00 | €754.00 | €754.00 | 15 |
| 2026-07-22 | €754.00 | €754.00 | €754.00 | €754.00 | 4 |
| 2026-07-21 | €754.00 | €754.00 | €754.00 | €754.00 | 32 |
| 2026-07-20 | €760.00 | €760.00 | €760.00 | €760.00 | 46 |
| 2026-07-17 | €756.00 | €756.00 | €756.00 | €756.00 | 7 |
| 2026-07-16 | €758.00 | €758.00 | €758.00 | €758.00 | 38 |
| 2026-07-15 | €762.00 | €762.00 | €762.00 | €762.00 | 52 |
| 2026-07-14 | €758.00 | €758.00 | €758.00 | €758.00 | 35 |
| 2026-07-13 | €754.00 | €754.00 | €754.00 | €754.00 | 11 |
| 2026-07-10 | €754.00 | €754.00 | €754.00 | €754.00 | 11 |
| 2026-07-09 | €754.00 | €754.00 | €754.00 | €754.00 | 0 |
| 2026-07-08 | €728.00 | €754.00 | €728.00 | €754.00 | 43 |
| 2026-07-07 | €732.00 | €732.00 | €728.00 | €728.00 | 54 |
| 2026-07-06 | €738.00 | €738.00 | €736.00 | €736.00 | 67 |
| 2026-07-03 | €740.00 | €740.00 | €740.00 | €740.00 | 16 |
| 2026-07-02 | €754.00 | €754.00 | €740.00 | €740.00 | 84 |
| 2026-07-01 | €754.00 | €754.00 | €754.00 | €754.00 | 44 |
| 2026-06-30 | €760.00 | €760.00 | €754.00 | €754.00 | 54 |
| 2026-06-29 | €766.00 | €766.00 | €760.00 | €760.00 | 41 |
| 2026-06-26 | €770.00 | €770.00 | €766.00 | €766.00 | 18 |
| 2026-06-25 | €756.00 | €778.00 | €756.00 | €778.00 | 34 |
| 2026-06-24 | €770.00 | €770.00 | €762.00 | €762.00 | 338 |
| 2026-06-23 | €790.00 | €790.00 | €762.00 | €762.00 | 156 |
| 2026-06-22 | €790.00 | €790.00 | €790.00 | €790.00 | 25 |
| 2026-06-19 | €790.00 | €790.00 | €780.00 | €780.00 | 8 |
| 2026-06-18 | €786.00 | €786.00 | €780.00 | €780.00 | 27 |
| 2026-06-17 | €788.00 | €788.00 | €788.00 | €788.00 | 30 |
| 2026-06-16 | €780.00 | €788.00 | €780.00 | €788.00 | 308 |
| 2026-06-15 | €780.00 | €780.00 | €780.00 | €780.00 | 64 |
| 2026-06-12 | €794.00 | €796.00 | €794.00 | €796.00 | 36 |
| 2026-06-11 | €792.00 | €792.00 | €792.00 | €792.00 | 0 |
| 2026-06-10 | €790.00 | €792.00 | €790.00 | €792.00 | 11 |
| 2026-06-09 | €800.00 | €800.00 | €800.00 | €800.00 | 3 |
| 2026-06-08 | €800.00 | €800.00 | €800.00 | €800.00 | 49 |
| 2026-06-05 | €780.00 | €786.00 | €780.00 | €786.00 | 79 |
| 2026-06-04 | €780.00 | €780.00 | €780.00 | €780.00 | 16 |
| 2026-06-03 | €782.00 | €782.00 | €780.00 | €780.00 | 56 |
| 2026-06-02 | €782.00 | €782.00 | €782.00 | €782.00 | 34 |
| 2026-06-01 | €800.00 | €800.00 | €784.00 | €784.00 | 62 |
| 2026-05-29 | €800.00 | €800.00 | €800.00 | €800.00 | 83 |
| 2026-05-28 | €800.00 | €800.00 | €798.00 | €798.00 | 34 |
| 2026-05-27 | €782.00 | €800.00 | €782.00 | €800.00 | 181 |
| 2026-05-26 | €780.00 | €782.00 | €780.00 | €782.00 | 18 |
| 2026-05-25 | €772.00 | €772.00 | €772.00 | €772.00 | 2 |
| 2026-05-22 | €766.00 | €780.00 | €766.00 | €780.00 | 44 |
| 2026-05-21 | €782.00 | €782.00 | €764.00 | €764.00 | 94 |
| 2026-05-20 | €780.00 | €780.00 | €780.00 | €780.00 | 19 |
| 2026-05-19 | €766.00 | €780.00 | €766.00 | €780.00 | 42 |
| 2026-05-18 | €764.00 | €764.00 | €764.00 | €764.00 | 20 |
| 2026-05-15 | €780.00 | €780.00 | €766.00 | €766.00 | 20 |
| 2026-05-14 | €780.00 | €780.00 | €780.00 | €780.00 | 3 |
| 2026-05-13 | €780.00 | €780.00 | €780.00 | €780.00 | 204 |
| 2026-05-12 | €776.00 | €780.00 | €776.00 | €780.00 | 120 |
| 2026-05-11 | €770.00 | €770.00 | €768.00 | €768.00 | 58 |
| 2026-05-08 | €776.00 | €776.00 | €776.00 | €776.00 | 6 |
| 2026-05-07 | €742.00 | €778.00 | €742.00 | €778.00 | 317 |
| 2026-05-06 | €774.00 | €774.00 | €774.00 | €774.00 | 37 |
| 2026-05-05 | €760.00 | €768.00 | €760.00 | €768.00 | 72 |
| 2026-05-04 | €740.00 | €752.00 | €740.00 | €752.00 | 92 |
| 2026-04-30 | €742.00 | €742.00 | €742.00 | €742.00 | 13 |
| 2026-04-29 | €768.00 | €768.00 | €742.00 | €742.00 | 26 |
| 2026-04-28 | €762.00 | €762.00 | €762.00 | €762.00 | 6 |
| 2026-04-27 | €748.00 | €762.00 | €748.00 | €762.00 | 33 |
| 2026-04-24 | €740.00 | €740.00 | €740.00 | €740.00 | 13 |
| 2026-04-23 | €750.00 | €750.00 | €732.00 | €732.00 | 5 |
| 2026-04-22 | €740.00 | €740.00 | €740.00 | €740.00 | 0 |
| 2026-04-21 | €740.00 | €740.00 | €740.00 | €740.00 | 63 |
| 2026-04-20 | €764.00 | €764.00 | €750.00 | €750.00 | 98 |
| 2026-04-17 | €754.00 | €758.00 | €754.00 | €758.00 | 19 |
| 2026-04-16 | €766.00 | €766.00 | €766.00 | €766.00 | 18 |
| 2026-04-15 | €770.00 | €772.00 | €770.00 | €772.00 | 52 |
| 2026-04-14 | €790.00 | €790.00 | €790.00 | €790.00 | 227 |
| 2026-04-13 | €780.00 | €780.00 | €778.00 | €778.00 | 94 |
| 2026-04-10 | €760.00 | €766.00 | €760.00 | €766.00 | 128 |
| 2026-04-09 | €740.00 | €746.00 | €740.00 | €746.00 | 144 |
| 2026-04-08 | €740.00 | €740.00 | €740.00 | €740.00 | 58 |
| 2026-04-07 | €730.00 | €730.00 | €726.00 | €726.00 | 53 |
| 2026-04-02 | €720.00 | €720.00 | €720.00 | €720.00 | 111 |
| 2026-04-01 | €720.00 | €720.00 | €720.00 | €720.00 | 71 |
| 2026-03-31 | €690.00 | €700.00 | €690.00 | €700.00 | 8 |
| 2026-03-30 | €686.00 | €686.00 | €686.00 | €686.00 | 54 |
| 2026-03-27 | €718.00 | €718.00 | €690.00 | €690.00 | 163 |
| 2026-03-26 | €728.00 | €728.00 | €720.00 | €720.00 | 25 |
| 2026-03-25 | €732.00 | €734.00 | €732.00 | €734.00 | 126 |
| 2026-03-24 | €710.00 | €726.00 | €710.00 | €726.00 | 223 |
| 2026-03-23 | €678.00 | €702.00 | €678.00 | €702.00 | 598 |
| 2026-03-20 | €680.00 | €680.00 | €680.00 | €680.00 | 5 |
| 2026-03-19 | €680.00 | €680.00 | €676.00 | €676.00 | 27 |
| 2026-03-18 | €680.00 | €680.00 | €680.00 | €680.00 | 65 |
| 2026-03-17 | €670.00 | €670.00 | €670.00 | €670.00 | 27 |
| 2026-03-16 | €670.00 | €670.00 | €670.00 | €670.00 | 0 |
| 2026-03-13 | €670.00 | €670.00 | €670.00 | €670.00 | 1 |
| 2026-03-12 | €680.00 | €680.00 | €680.00 | €680.00 | 13 |
| 2026-03-11 | €688.00 | €688.00 | €680.00 | €680.00 | 59 |
| 2026-03-10 | €696.00 | €696.00 | €696.00 | €696.00 | 54 |
| 2026-03-09 | €660.00 | €688.00 | €660.00 | €688.00 | 124 |
| 2026-03-06 | €688.00 | €696.00 | €688.00 | €696.00 | 2 |
| 2026-03-05 | €694.00 | €694.00 | €660.00 | €660.00 | 9 |
| 2026-03-04 | €650.00 | €690.00 | €650.00 | €690.00 | 153 |
| 2026-03-03 | €660.00 | €660.00 | €660.00 | €660.00 | 121 |
| 2026-03-02 | €680.00 | €680.00 | €680.00 | €680.00 | 178 |
| 2026-02-27 | €710.00 | €710.00 | €710.00 | €710.00 | 29 |
| 2026-02-26 | €710.00 | €710.00 | €710.00 | €710.00 | 85 |
| 2026-02-25 | €710.00 | €710.00 | €702.00 | €702.00 | 120 |
| 2026-02-24 | €726.00 | €726.00 | €710.00 | €710.00 | 39 |
| 2026-02-23 | €726.00 | €726.00 | €726.00 | €726.00 | 132 |
| 2026-02-20 | €716.00 | €720.00 | €716.00 | €720.00 | 246 |
| 2026-02-19 | €706.00 | €716.00 | €706.00 | €716.00 | 172 |
| 2026-02-18 | €704.00 | €706.00 | €704.00 | €706.00 | 116 |
| 2026-02-17 | €708.00 | €708.00 | €700.00 | €700.00 | 228 |
| 2026-02-16 | €690.00 | €696.00 | €690.00 | €696.00 | 255 |
| 2026-02-13 | €670.00 | €682.00 | €670.00 | €682.00 | 299 |
| 2026-02-12 | €656.00 | €660.00 | €656.00 | €660.00 | 87 |
| 2026-02-11 | €650.00 | €654.00 | €650.00 | €654.00 | 156 |
| 2026-02-10 | €646.00 | €650.00 | €646.00 | €650.00 | 102 |
| 2026-02-09 | €640.00 | €646.00 | €640.00 | €646.00 | 121 |
| 2026-02-06 | €630.00 | €640.00 | €630.00 | €640.00 | 187 |
| 2026-02-05 | €618.00 | €624.00 | €618.00 | €624.00 | 260 |
| 2026-02-04 | €620.00 | €620.00 | €620.00 | €620.00 | 151 |
| 2026-02-03 | €624.00 | €624.00 | €622.00 | €622.00 | 138 |
| 2026-02-02 | €620.00 | €624.00 | €620.00 | €624.00 | 140 |
| 2026-01-30 | €620.00 | €620.00 | €620.00 | €620.00 | 143 |
| 2026-01-29 | €612.00 | €612.00 | €612.00 | €612.00 | 163 |
| 2026-01-28 | €606.00 | €606.00 | €606.00 | €606.00 | 86 |
| 2026-01-27 | €606.00 | €606.00 | €606.00 | €606.00 | 206 |
| 2026-01-26 | €580.00 | €580.00 | €580.00 | €580.00 | 84 |
| 2026-01-23 | €588.00 | €588.00 | €588.00 | €588.00 | 46 |
| 2026-01-22 | €580.00 | €586.00 | €580.00 | €586.00 | 14 |
| 2026-01-21 | €574.00 | €580.00 | €574.00 | €580.00 | 148 |
| 2026-01-20 | €576.00 | €576.00 | €572.00 | €572.00 | 25 |
| 2026-01-19 | €580.00 | €580.00 | €574.00 | €574.00 | 42 |
| 2026-01-16 | €570.00 | €572.00 | €570.00 | €572.00 | 24 |
| 2026-01-15 | €580.00 | €580.00 | €580.00 | €580.00 | 10 |
| 2026-01-14 | €572.00 | €572.00 | €572.00 | €572.00 | 45 |
| 2026-01-13 | €572.00 | €572.00 | €572.00 | €572.00 | 27 |
| 2026-01-12 | €578.00 | €578.00 | €578.00 | €578.00 | 47 |
| 2026-01-09 | €580.00 | €580.00 | €580.00 | €580.00 | 8 |
| 2026-01-08 | €580.00 | €580.00 | €580.00 | €580.00 | 5 |
| 2026-01-07 | €588.00 | €588.00 | €580.00 | €580.00 | 129 |
| 2026-01-06 | €590.00 | €590.00 | €580.00 | €580.00 | 8 |
| 2026-01-05 | €580.00 | €590.00 | €580.00 | €590.00 | 46 |
| 2026-01-02 | €578.00 | €578.00 | €578.00 | €578.00 | 43 |
| 2025-12-31 | €564.00 | €564.00 | €564.00 | €564.00 | 67 |
| 2025-12-30 | €556.00 | €562.00 | €556.00 | €562.00 | 177 |
| 2025-12-29 | €552.00 | €552.00 | €550.00 | €550.00 | 382 |
| 2025-12-24 | €560.00 | €560.00 | €560.00 | €560.00 | 55 |
| 2025-12-23 | €560.00 | €560.00 | €560.00 | €560.00 | 374 |
| 2025-12-22 | €562.00 | €562.00 | €562.00 | €562.00 | 86 |
| 2025-12-19 | €562.00 | €564.00 | €562.00 | €564.00 | 230 |
| 2025-12-18 | €580.00 | €580.00 | €572.00 | €572.00 | 146 |
| 2025-12-17 | €578.00 | €578.00 | €578.00 | €578.00 | 63 |
| 2025-12-16 | €576.00 | €576.00 | €576.00 | €576.00 | 35 |
| 2025-12-15 | €584.00 | €584.00 | €576.00 | €576.00 | 148 |
| 2025-12-12 | €584.00 | €584.00 | €584.00 | €584.00 | 27 |
| 2025-12-11 | €576.00 | €580.00 | €576.00 | €580.00 | 115 |
| 2025-12-10 | €574.00 | €574.00 | €574.00 | €574.00 | 88 |
| 2025-12-09 | €590.00 | €590.00 | €586.00 | €586.00 | 20 |
| 2025-12-08 | €590.00 | €590.00 | €590.00 | €590.00 | 185 |
| 2025-12-05 | €590.00 | €590.00 | €590.00 | €590.00 | 64 |
| 2025-12-04 | €592.00 | €592.00 | €592.00 | €592.00 | 90 |
| 2025-12-03 | €594.00 | €594.00 | €594.00 | €594.00 | 35 |
| 2025-12-02 | €590.00 | €590.00 | €590.00 | €590.00 | 49 |
| 2025-12-01 | €590.00 | €594.00 | €590.00 | €594.00 | 20 |
| 2025-11-28 | €594.00 | €594.00 | €594.00 | €594.00 | 11 |
| 2025-11-27 | €594.00 | €594.00 | €594.00 | €594.00 | 16 |
| 2025-11-26 | €594.00 | €594.00 | €590.00 | €590.00 | 81 |
| 2025-11-25 | €590.00 | €594.00 | €590.00 | €594.00 | 11 |
| 2025-11-24 | €590.00 | €590.00 | €590.00 | €590.00 | 33 |
| 2025-11-21 | €590.00 | €590.00 | €590.00 | €590.00 | 13 |
| 2025-11-20 | €590.00 | €596.00 | €590.00 | €596.00 | 3 |
| 2025-11-19 | €590.00 | €590.00 | €590.00 | €590.00 | 28 |
| 2025-11-18 | €590.00 | €596.00 | €590.00 | €596.00 | 38 |
| 2025-11-17 | €590.00 | €590.00 | €590.00 | €590.00 | 83 |
| 2025-11-14 | €592.00 | €592.00 | €590.00 | €590.00 | 40 |
| 2025-11-13 | €590.00 | €592.00 | €590.00 | €592.00 | 34 |
| 2025-11-12 | €592.00 | €592.00 | €592.00 | €592.00 | 9 |
| 2025-11-11 | €592.00 | €592.00 | €592.00 | €592.00 | 5 |
| 2025-11-10 | €598.00 | €598.00 | €584.00 | €584.00 | 119 |
| 2025-11-07 | €580.00 | €582.00 | €580.00 | €582.00 | 108 |
| 2025-11-06 | €598.00 | €598.00 | €598.00 | €598.00 | 34 |
| 2025-11-05 | €600.00 | €600.00 | €600.00 | €600.00 | 92 |
| 2025-11-04 | €600.00 | €600.00 | €600.00 | €600.00 | 1 |
| 2025-11-03 | €606.00 | €606.00 | €600.00 | €600.00 | 60 |
| 2025-10-31 | €616.00 | €616.00 | €608.00 | €608.00 | 24 |
| 2025-10-30 | €608.00 | €608.00 | €608.00 | €608.00 | 2 |
| 2025-10-29 | €614.00 | €614.00 | €606.00 | €606.00 | 113 |
| 2025-10-28 | €624.00 | €624.00 | €606.00 | €606.00 | 306 |
| 2025-10-27 | €620.00 | €624.00 | €620.00 | €624.00 | 97 |
| 2025-10-24 | €610.00 | €620.00 | €610.00 | €620.00 | 61 |
| 2025-10-23 | €610.00 | €610.00 | €610.00 | €610.00 | 163 |
| 2025-10-22 | €600.00 | €600.00 | €600.00 | €600.00 | 81 |
| 2025-10-21 | €600.00 | €600.00 | €600.00 | €600.00 | 2 |
| 2025-10-20 | €604.00 | €604.00 | €600.00 | €600.00 | 68 |
| 2025-10-17 | €600.00 | €604.00 | €600.00 | €604.00 | 137 |
| 2025-10-16 | €606.00 | €610.00 | €606.00 | €610.00 | 131 |
| 2025-10-15 | €604.00 | €606.00 | €604.00 | €606.00 | 53 |
| 2025-10-14 | €610.00 | €610.00 | €602.00 | €602.00 | 84 |
| 2025-10-13 | €600.00 | €610.00 | €600.00 | €610.00 | 235 |
| 2025-10-10 | €608.00 | €608.00 | €608.00 | €608.00 | 20 |
| 2025-10-09 | €600.00 | €600.00 | €600.00 | €600.00 | 59 |