MONETA Money Bank, a.s. (PRA:MONET)
Czech Republic
· Delayed Price · Currency is CZK 165.60
-1.00 (-0.60%)
Sep 29, 2025, 9:41 AM CET
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 163.20 | 166.60 | 163.20 | 166.60 | 166.60 | 2.08% | 430,244 |
| Sep 25, 2025 | 166.00 | 166.80 | 163.20 | 163.20 | 163.20 | -1.33% | 464,046 |
| Sep 24, 2025 | 164.00 | 166.20 | 163.20 | 165.40 | 165.40 | 0.73% | 454,963 |
| Sep 23, 2025 | 162.20 | 164.20 | 161.60 | 164.20 | 164.20 | 1.23% | 329,588 |
| Sep 22, 2025 | 159.00 | 162.20 | 158.00 | 162.20 | 162.20 | 1.76% | 584,611 |
| Sep 19, 2025 | 157.80 | 159.40 | 155.40 | 159.40 | 159.40 | 1.79% | 3,547,313 |
| Sep 18, 2025 | 157.00 | 159.20 | 156.60 | 156.60 | 156.60 | -0.89% | 500,079 |
| Sep 17, 2025 | 160.20 | 161.60 | 157.20 | 158.00 | 158.00 | -1.37% | 518,207 |
| Sep 16, 2025 | 161.00 | 161.20 | 160.00 | 160.20 | 160.20 | 0.12% | 234,923 |
| Sep 15, 2025 | 158.40 | 160.40 | 157.80 | 160.00 | 160.00 | 1.27% | 488,517 |
| Sep 12, 2025 | 157.20 | 158.00 | 157.00 | 158.00 | 158.00 | 0.64% | 182,652 |
| Sep 11, 2025 | 156.60 | 157.00 | 156.20 | 157.00 | 157.00 | 0.64% | 255,904 |
| Sep 10, 2025 | 156.00 | 156.40 | 155.20 | 156.00 | 156.00 | 0.13% | 327,932 |
| Sep 9, 2025 | 156.00 | 156.40 | 154.60 | 155.80 | 155.80 | -0.13% | 255,938 |
| Sep 8, 2025 | 154.60 | 156.00 | 154.00 | 156.00 | 156.00 | 0.91% | 305,257 |
| Sep 5, 2025 | 154.60 | 154.80 | 153.20 | 154.60 | 154.60 | 0.91% | 246,916 |
| Sep 4, 2025 | 154.80 | 154.80 | 153.20 | 153.20 | 153.20 | -0.91% | 152,553 |
| Sep 3, 2025 | 152.00 | 154.60 | 152.00 | 154.60 | 154.60 | 1.05% | 95,591 |
| Sep 2, 2025 | 154.00 | 154.60 | 152.00 | 153.00 | 153.00 | -0.39% | 220,245 |
| Sep 1, 2025 | 153.20 | 154.40 | 153.00 | 153.60 | 153.60 | 0.26% | 92,526 |
| Aug 29, 2025 | 155.60 | 155.60 | 153.20 | 153.20 | 153.20 | -0.26% | 378,873 |
| Aug 28, 2025 | 154.00 | 154.80 | 153.00 | 153.60 | 153.60 | -0.26% | 207,277 |
| Aug 27, 2025 | 155.20 | 155.80 | 153.20 | 154.00 | 154.00 | -0.90% | 252,782 |
| Aug 26, 2025 | 154.60 | 155.40 | 151.00 | 155.40 | 155.40 | 0.91% | 2,351,289 |
| Aug 25, 2025 | 156.00 | 156.20 | 154.00 | 154.00 | 154.00 | -0.65% | 303,328 |
| Aug 22, 2025 | 156.00 | 156.00 | 154.80 | 155.00 | 155.00 | - | 140,571 |
| Aug 21, 2025 | 155.00 | 156.00 | 154.80 | 155.00 | 155.00 | - | 209,932 |
| Aug 20, 2025 | 155.40 | 156.00 | 154.80 | 155.00 | 155.00 | 0.26% | 201,169 |
| Aug 19, 2025 | 154.80 | 155.00 | 154.40 | 154.60 | 154.60 | -0.13% | 172,910 |
| Aug 18, 2025 | 155.00 | 155.00 | 154.00 | 154.80 | 154.80 | 0.52% | 234,288 |
| Aug 15, 2025 | 152.40 | 154.00 | 151.40 | 154.00 | 154.00 | 0.92% | 359,391 |
| Aug 14, 2025 | 151.60 | 152.80 | 151.60 | 152.60 | 152.60 | - | 344,799 |
| Aug 13, 2025 | 152.40 | 152.60 | 152.00 | 152.60 | 152.60 | 0.26% | 244,596 |
| Aug 12, 2025 | 152.00 | 152.40 | 151.60 | 152.20 | 152.20 | 0.13% | 119,387 |
| Aug 11, 2025 | 152.80 | 152.80 | 151.80 | 152.00 | 152.00 | -0.26% | 142,464 |
| Aug 8, 2025 | 152.40 | 152.80 | 151.80 | 152.40 | 152.40 | 0.53% | 268,676 |
| Aug 7, 2025 | 152.00 | 153.00 | 151.20 | 151.60 | 151.60 | -0.39% | 355,554 |
| Aug 6, 2025 | 150.20 | 152.40 | 150.00 | 152.20 | 152.20 | 1.33% | 449,940 |
| Aug 5, 2025 | 150.00 | 150.40 | 149.40 | 150.20 | 150.20 | 0.13% | 251,553 |
| Aug 4, 2025 | 150.00 | 150.20 | 149.20 | 150.00 | 150.00 | 0.54% | 254,527 |
| Aug 1, 2025 | 150.80 | 150.80 | 149.00 | 149.20 | 149.20 | -0.67% | 283,497 |
| Jul 31, 2025 | 148.60 | 152.00 | 148.60 | 150.20 | 150.20 | 0.81% | 707,114 |
| Jul 30, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 1.22% | 447,454 |
| Jul 29, 2025 | 146.80 | 147.20 | 146.00 | 147.20 | 147.20 | 0.27% | 436,852 |
| Jul 28, 2025 | 146.60 | 147.60 | 146.20 | 146.80 | 146.80 | 0.41% | 302,467 |
| Jul 25, 2025 | 145.00 | 147.00 | 145.00 | 146.20 | 146.20 | 0.27% | 364,668 |
| Jul 24, 2025 | 145.20 | 145.80 | 144.80 | 145.80 | 145.80 | 0.28% | 562,392 |
| Jul 23, 2025 | 145.00 | 145.40 | 144.40 | 145.40 | 145.40 | 0.28% | 425,991 |
| Jul 22, 2025 | 145.60 | 145.60 | 144.40 | 145.00 | 145.00 | -0.28% | 302,028 |
| Jul 21, 2025 | 145.40 | 145.60 | 144.20 | 145.40 | 145.40 | 0.28% | 296,381 |