Moury Construct SA (EBR:MOUR)
Belgium
· Delayed Price · Currency is EUR 590.00
-2.00 (-0.34%)
At close: Dec 5, 2025
Moury Construct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.34% | 64 |
| Dec 4, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.34% | 90 |
| Dec 3, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | 35 |
| Dec 2, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.67% | 49 |
| Dec 1, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 594.00 | - | 20 |
| Nov 28, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - | 11 |
| Nov 27, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.68% | 16 |
| Nov 26, 2025 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | -0.67% | 81 |
| Nov 25, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 594.00 | 0.68% | 11 |
| Nov 24, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 33 |
| Nov 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.01% | 13 |
| Nov 20, 2025 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 1.02% | 3 |
| Nov 19, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.01% | 28 |
| Nov 18, 2025 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 1.02% | 38 |
| Nov 17, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 83 |
| Nov 14, 2025 | 592.00 | 592.00 | 590.00 | 590.00 | 590.00 | -0.34% | 40 |
| Nov 13, 2025 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | - | 34 |
| Nov 12, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 9 |
| Nov 11, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 1.37% | 5 |
| Nov 10, 2025 | 598.00 | 598.00 | 584.00 | 584.00 | 584.00 | 0.34% | 119 |
| Nov 7, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | -2.68% | 108 |
| Nov 6, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.33% | 34 |
| Nov 5, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 92 |
| Nov 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1 |
| Nov 3, 2025 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | -1.32% | 60 |
| Oct 31, 2025 | 616.00 | 616.00 | 608.00 | 608.00 | 608.00 | - | 24 |
| Oct 30, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.33% | 2 |
| Oct 29, 2025 | 614.00 | 614.00 | 606.00 | 606.00 | 606.00 | - | 113 |
| Oct 28, 2025 | 624.00 | 624.00 | 606.00 | 606.00 | 606.00 | -2.88% | 306 |
| Oct 27, 2025 | 620.00 | 624.00 | 620.00 | 624.00 | 624.00 | 0.65% | 97 |
| Oct 24, 2025 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 61 |
| Oct 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.67% | 163 |
| Oct 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 81 |
| Oct 21, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 2 |
| Oct 20, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | 68 |
| Oct 17, 2025 | 600.00 | 604.00 | 600.00 | 604.00 | 604.00 | -0.98% | 137 |
| Oct 16, 2025 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.66% | 131 |
| Oct 15, 2025 | 604.00 | 606.00 | 604.00 | 606.00 | 606.00 | 0.66% | 53 |
| Oct 14, 2025 | 610.00 | 610.00 | 602.00 | 602.00 | 602.00 | -1.31% | 84 |
| Oct 13, 2025 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.33% | 235 |
| Oct 10, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 1.33% | 20 |
| Oct 9, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 59 |
| Oct 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 257 |
| Oct 7, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.01% | 98 |
| Oct 6, 2025 | 594.00 | 596.00 | 594.00 | 596.00 | 596.00 | 1.02% | 69 |
| Oct 3, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 40 |
| Oct 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 14 |
| Oct 1, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.67% | 60 |
| Sep 30, 2025 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -5.06% | 121 |
| Sep 29, 2025 | 610.00 | 632.00 | 610.00 | 632.00 | 632.00 | 7.12% | 224 |