Montea Comm. VA (EBR:MONT)
Belgium
· Delayed Price · Currency is EUR 73.90
-1.00 (-1.34%)
At close: Mar 5, 2026
Montea Comm. VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.70 | 75.50 | 73.90 | 73.90 | 73.90 | -1.34% | 37,768 |
| Mar 4, 2026 | 73.80 | 75.50 | 73.30 | 74.90 | 74.90 | 1.22% | 37,584 |
| Mar 3, 2026 | 75.90 | 75.90 | 73.80 | 74.00 | 74.00 | -3.14% | 36,636 |
| Mar 2, 2026 | 76.60 | 77.80 | 76.10 | 76.40 | 76.40 | -2.55% | 34,000 |
| Feb 27, 2026 | 77.20 | 78.80 | 77.00 | 78.40 | 78.40 | 1.69% | 33,731 |
| Feb 26, 2026 | 77.40 | 78.00 | 76.50 | 77.10 | 77.10 | -0.26% | 21,581 |
| Feb 25, 2026 | 76.70 | 77.30 | 76.10 | 77.30 | 77.30 | 1.31% | 44,844 |
| Feb 24, 2026 | 76.00 | 77.20 | 75.50 | 76.30 | 76.30 | 0.66% | 46,590 |
| Feb 23, 2026 | 75.80 | 75.90 | 74.90 | 75.80 | 75.80 | -0.39% | 26,708 |
| Feb 20, 2026 | 75.10 | 76.20 | 75.10 | 76.10 | 76.10 | 1.47% | 45,514 |
| Feb 19, 2026 | 74.40 | 75.00 | 72.90 | 75.00 | 75.00 | 0.67% | 41,817 |
| Feb 18, 2026 | 75.50 | 76.50 | 74.30 | 74.50 | 74.50 | -0.93% | 29,260 |
| Feb 17, 2026 | 73.10 | 75.40 | 73.10 | 75.20 | 75.20 | 2.73% | 39,656 |
| Feb 16, 2026 | 74.20 | 74.50 | 72.90 | 73.20 | 73.20 | -1.08% | 34,111 |
| Feb 13, 2026 | 73.00 | 74.70 | 72.70 | 74.00 | 74.00 | 1.37% | 60,657 |
| Feb 12, 2026 | 75.00 | 75.00 | 70.90 | 73.00 | 73.00 | -1.62% | 96,162 |
| Feb 11, 2026 | 74.90 | 75.40 | 74.00 | 74.20 | 74.20 | -0.80% | 46,173 |
| Feb 10, 2026 | 75.10 | 75.20 | 73.80 | 74.80 | 74.80 | 1.08% | 36,561 |
| Feb 9, 2026 | 73.70 | 74.00 | 72.30 | 74.00 | 74.00 | 0.95% | 61,141 |
| Feb 6, 2026 | 72.70 | 73.70 | 72.20 | 73.30 | 73.30 | 0.69% | 23,618 |
| Feb 5, 2026 | 72.70 | 72.80 | 71.30 | 72.80 | 72.80 | 0.28% | 37,027 |
| Feb 4, 2026 | 72.30 | 73.10 | 71.60 | 72.60 | 72.60 | 0.14% | 25,518 |
| Feb 3, 2026 | 72.50 | 72.90 | 71.90 | 72.50 | 72.50 | 0.42% | 27,071 |
| Feb 2, 2026 | 71.90 | 73.00 | 71.50 | 72.20 | 72.20 | 1.12% | 20,823 |
| Jan 30, 2026 | 71.50 | 72.10 | 71.10 | 71.40 | 71.40 | -0.14% | 37,843 |
| Jan 29, 2026 | 71.70 | 72.00 | 71.10 | 71.50 | 71.50 | -0.28% | 33,293 |
| Jan 28, 2026 | 71.00 | 71.80 | 70.40 | 71.70 | 71.70 | 0.70% | 36,123 |
| Jan 27, 2026 | 70.40 | 71.20 | 70.30 | 71.20 | 71.20 | - | 25,116 |
| Jan 26, 2026 | 71.30 | 71.40 | 70.50 | 71.20 | 71.20 | 0.14% | 25,108 |
| Jan 23, 2026 | 71.90 | 71.90 | 70.60 | 71.10 | 71.10 | -1.25% | 20,055 |
| Jan 22, 2026 | 71.60 | 72.30 | 71.20 | 72.00 | 72.00 | 2.13% | 37,952 |
| Jan 21, 2026 | 72.00 | 72.10 | 70.40 | 70.50 | 70.50 | -1.95% | 34,514 |
| Jan 20, 2026 | 72.80 | 72.80 | 71.90 | 71.90 | 71.90 | -1.24% | 24,014 |
| Jan 19, 2026 | 73.80 | 73.80 | 72.80 | 72.80 | 72.80 | -1.75% | 16,579 |
| Jan 16, 2026 | 74.20 | 74.70 | 73.90 | 74.10 | 74.10 | - | 23,722 |
| Jan 15, 2026 | 73.00 | 74.50 | 72.80 | 74.10 | 74.10 | 1.65% | 37,927 |
| Jan 14, 2026 | 73.20 | 73.30 | 72.30 | 72.90 | 72.90 | 0.14% | 32,414 |
| Jan 13, 2026 | 73.80 | 73.80 | 72.40 | 72.80 | 72.80 | -1.36% | 36,034 |
| Jan 12, 2026 | 74.30 | 74.30 | 73.70 | 73.80 | 73.80 | -0.40% | 29,199 |
| Jan 9, 2026 | 75.30 | 75.40 | 73.60 | 74.10 | 74.10 | -1.33% | 28,599 |
| Jan 8, 2026 | 75.20 | 76.40 | 74.20 | 75.10 | 75.10 | -0.53% | 30,435 |
| Jan 7, 2026 | 73.20 | 75.50 | 73.10 | 75.50 | 75.50 | 3.42% | 47,535 |
| Jan 6, 2026 | 72.60 | 73.20 | 72.00 | 73.00 | 73.00 | 0.55% | 19,731 |
| Jan 5, 2026 | 72.20 | 72.60 | 71.30 | 72.60 | 72.60 | 0.97% | 27,330 |
| Jan 2, 2026 | 72.60 | 72.90 | 71.90 | 71.90 | 71.90 | -1.78% | 19,397 |
| Dec 31, 2025 | 72.60 | 73.20 | 72.20 | 73.20 | 73.20 | 0.97% | 14,675 |
| Dec 30, 2025 | 72.10 | 72.70 | 71.80 | 72.50 | 72.50 | 0.55% | 17,678 |
| Dec 29, 2025 | 71.00 | 72.30 | 71.00 | 72.10 | 72.10 | 1.55% | 37,939 |
| Dec 24, 2025 | 71.20 | 71.40 | 71.00 | 71.00 | 71.00 | -0.28% | 5,786 |
| Dec 23, 2025 | 71.10 | 71.70 | 70.90 | 71.20 | 71.20 | - | 19,007 |
| Dec 22, 2025 | 71.40 | 71.40 | 70.40 | 71.20 | 71.20 | -0.56% | 13,775 |
| Dec 19, 2025 | 70.90 | 72.00 | 70.90 | 71.60 | 71.60 | 0.42% | 102,263 |
| Dec 18, 2025 | 69.60 | 72.00 | 69.60 | 71.30 | 71.30 | 1.42% | 70,444 |
| Dec 17, 2025 | 70.10 | 70.80 | 70.00 | 70.30 | 70.30 | 0.43% | 16,433 |
| Dec 16, 2025 | 68.90 | 70.20 | 68.90 | 70.00 | 70.00 | 1.74% | 17,848 |
| Dec 15, 2025 | 69.20 | 69.50 | 68.70 | 68.80 | 68.80 | -0.15% | 17,175 |
| Dec 12, 2025 | 69.20 | 69.60 | 68.70 | 68.90 | 68.90 | -0.14% | 21,205 |
| Dec 11, 2025 | 68.30 | 69.00 | 68.10 | 69.00 | 69.00 | 1.02% | 34,286 |
| Dec 10, 2025 | 68.50 | 68.70 | 67.90 | 68.30 | 68.30 | -0.58% | 27,413 |
| Dec 9, 2025 | 69.50 | 69.60 | 68.60 | 68.70 | 68.70 | -1.43% | 27,165 |
| Dec 8, 2025 | 70.10 | 70.40 | 69.10 | 69.70 | 69.70 | -0.71% | 19,797 |
| Dec 5, 2025 | 70.90 | 71.00 | 70.20 | 70.20 | 70.20 | -0.99% | 18,323 |
| Dec 4, 2025 | 71.30 | 71.60 | 70.50 | 70.90 | 70.90 | -0.70% | 25,029 |
| Dec 3, 2025 | 72.50 | 72.70 | 71.10 | 71.40 | 71.40 | -1.24% | 17,195 |
| Dec 2, 2025 | 72.00 | 73.30 | 71.80 | 72.30 | 72.30 | 0.56% | 268,458 |
| Dec 1, 2025 | 73.60 | 74.20 | 71.90 | 71.90 | 71.90 | 0.42% | 31,622 |
| Nov 28, 2025 | 71.90 | 72.10 | 71.30 | 71.60 | 71.60 | -0.42% | 16,491 |
| Nov 27, 2025 | 70.50 | 71.90 | 70.00 | 71.90 | 71.90 | 2.42% | 20,972 |
| Nov 26, 2025 | 70.00 | 70.30 | 69.10 | 70.20 | 70.20 | 0.43% | 29,986 |
| Nov 25, 2025 | 70.00 | 70.40 | 69.40 | 69.90 | 69.90 | -0.43% | 32,683 |
| Nov 24, 2025 | 69.90 | 70.30 | 69.00 | 70.20 | 70.20 | 0.72% | 27,706 |
| Nov 21, 2025 | 70.40 | 71.00 | 69.30 | 69.70 | 69.70 | -1.27% | 51,738 |
| Nov 20, 2025 | 72.90 | 72.90 | 70.20 | 70.60 | 70.60 | -2.62% | 96,100 |
| Nov 19, 2025 | 73.40 | 73.60 | 72.00 | 72.50 | 72.50 | -2.55% | 34,138 |
| Nov 18, 2025 | 71.20 | 76.30 | 71.00 | 74.40 | 74.40 | 4.06% | 74,150 |
| Nov 17, 2025 | 70.30 | 71.70 | 70.20 | 71.50 | 71.50 | 1.71% | 34,723 |
| Nov 14, 2025 | 70.20 | 70.30 | 69.20 | 70.30 | 70.30 | -0.42% | 26,263 |
| Nov 13, 2025 | 70.70 | 71.20 | 70.20 | 70.60 | 70.60 | -0.14% | 21,247 |
| Nov 12, 2025 | 70.00 | 70.70 | 69.50 | 70.70 | 70.70 | 1.14% | 21,241 |
| Nov 11, 2025 | 69.40 | 70.20 | 69.40 | 69.90 | 69.90 | 0.72% | 37,504 |
| Nov 10, 2025 | 69.00 | 69.40 | 68.40 | 69.40 | 69.40 | 1.02% | 17,006 |
| Nov 7, 2025 | 70.20 | 70.20 | 68.70 | 68.70 | 68.70 | -1.58% | 17,559 |
| Nov 6, 2025 | 69.80 | 69.80 | 69.10 | 69.80 | 69.80 | -0.29% | 15,087 |
| Nov 5, 2025 | 70.90 | 70.90 | 69.00 | 70.00 | 70.00 | -0.57% | 64,214 |
| Nov 4, 2025 | 69.50 | 71.00 | 69.40 | 70.40 | 70.40 | 1.00% | 50,787 |
| Nov 3, 2025 | 69.80 | 70.20 | 69.50 | 69.70 | 69.70 | -0.43% | 30,427 |
| Oct 31, 2025 | 71.40 | 71.80 | 70.00 | 70.00 | 70.00 | -1.96% | 62,333 |
| Oct 30, 2025 | 71.70 | 71.90 | 71.20 | 71.40 | 71.40 | -0.28% | 19,026 |
| Oct 29, 2025 | 71.00 | 72.40 | 70.90 | 71.60 | 71.60 | -0.28% | 20,618 |
| Oct 28, 2025 | 72.40 | 72.50 | 71.20 | 71.80 | 71.80 | -1.24% | 15,455 |
| Oct 27, 2025 | 72.70 | 73.10 | 72.00 | 72.70 | 72.70 | - | 102,623 |
| Oct 24, 2025 | 73.20 | 73.20 | 71.70 | 72.70 | 72.70 | -0.27% | 20,031 |
| Oct 23, 2025 | 73.50 | 73.90 | 71.90 | 72.90 | 72.90 | -0.95% | 28,577 |
| Oct 22, 2025 | 73.30 | 74.10 | 73.20 | 73.60 | 73.60 | 0.68% | 78,226 |
| Oct 21, 2025 | 71.80 | 73.20 | 71.80 | 73.10 | 73.10 | 1.95% | 41,559 |
| Oct 20, 2025 | 70.20 | 71.70 | 70.10 | 71.70 | 71.70 | 2.28% | 16,608 |
| Oct 17, 2025 | 70.40 | 70.40 | 69.50 | 70.10 | 70.10 | -0.99% | 27,714 |
| Oct 16, 2025 | 69.90 | 70.80 | 69.80 | 70.80 | 70.80 | 1.29% | 20,117 |
| Oct 15, 2025 | 69.90 | 70.00 | 69.20 | 69.90 | 69.90 | 0.87% | 18,880 |
| Oct 14, 2025 | 70.50 | 70.70 | 69.20 | 69.30 | 69.30 | -1.70% | 20,236 |