Montea Comm. VA (EBR:MONT)
Belgium
· Delayed Price · Currency is EUR 70.20
-0.70 (-0.99%)
Dec 5, 2025, 5:35 PM CET
Montea Comm. VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 69.00 | 70.80 | 69.00 | 70.50 | 70.50 | 2.62% | 24,501 |
| Oct 10, 2025 | 68.90 | 69.60 | 68.70 | 68.70 | 68.70 | -0.43% | 14,719 |
| Oct 9, 2025 | 68.40 | 69.50 | 68.40 | 69.00 | 69.00 | 0.73% | 21,912 |
| Oct 8, 2025 | 68.10 | 69.00 | 68.10 | 68.50 | 68.50 | 0.59% | 17,555 |
| Oct 7, 2025 | 68.70 | 68.70 | 67.90 | 68.10 | 68.10 | -1.02% | 25,703 |
| Oct 6, 2025 | 69.50 | 69.80 | 68.50 | 68.80 | 68.80 | -1.01% | 12,625 |
| Oct 3, 2025 | 68.40 | 69.50 | 68.30 | 69.50 | 69.50 | 1.76% | 18,700 |
| Oct 2, 2025 | 68.70 | 69.00 | 68.20 | 68.30 | 68.30 | -0.29% | 31,960 |
| Oct 1, 2025 | 68.40 | 68.80 | 67.70 | 68.50 | 68.50 | -0.15% | 35,689 |
| Sep 30, 2025 | 67.90 | 68.60 | 67.30 | 68.60 | 68.60 | 1.03% | 39,234 |
| Sep 29, 2025 | 66.60 | 67.90 | 66.50 | 67.90 | 67.90 | 2.26% | 28,296 |
| Sep 26, 2025 | 66.00 | 66.70 | 66.00 | 66.40 | 66.40 | 0.91% | 16,407 |
| Sep 25, 2025 | 66.40 | 66.60 | 65.80 | 65.80 | 65.80 | -0.90% | 28,662 |
| Sep 24, 2025 | 66.00 | 66.70 | 66.00 | 66.40 | 66.40 | 0.61% | 15,096 |
| Sep 23, 2025 | 66.10 | 66.90 | 66.00 | 66.00 | 66.00 | - | 12,181 |
| Sep 22, 2025 | 66.70 | 66.70 | 65.80 | 66.00 | 66.00 | -1.05% | 36,430 |
| Sep 19, 2025 | 66.70 | 67.10 | 66.20 | 66.70 | 66.70 | 0.15% | 65,318 |
| Sep 18, 2025 | 66.80 | 67.00 | 66.20 | 66.60 | 66.60 | -0.15% | 18,399 |
| Sep 17, 2025 | 66.50 | 67.20 | 66.50 | 66.70 | 66.70 | 0.45% | 31,018 |
| Sep 16, 2025 | 66.90 | 67.20 | 66.10 | 66.40 | 66.40 | -0.75% | 24,003 |
| Sep 15, 2025 | 66.70 | 67.50 | 66.60 | 66.90 | 66.90 | 0.30% | 14,480 |
| Sep 12, 2025 | 65.70 | 66.80 | 65.60 | 66.70 | 66.70 | 1.68% | 23,176 |
| Sep 11, 2025 | 65.90 | 66.30 | 65.10 | 65.60 | 65.60 | -0.46% | 32,102 |
| Sep 10, 2025 | 66.60 | 67.10 | 65.70 | 65.90 | 65.90 | -1.05% | 46,527 |
| Sep 9, 2025 | 66.70 | 67.40 | 66.60 | 66.60 | 66.60 | -0.45% | 18,373 |
| Sep 8, 2025 | 66.70 | 67.10 | 66.10 | 66.90 | 66.90 | 0.60% | 17,290 |
| Sep 5, 2025 | 65.90 | 67.00 | 65.70 | 66.50 | 66.50 | 1.22% | 44,914 |
| Sep 4, 2025 | 66.10 | 66.50 | 65.70 | 65.70 | 65.70 | -0.45% | 16,896 |
| Sep 3, 2025 | 66.00 | 66.60 | 65.70 | 66.00 | 66.00 | 0.46% | 26,653 |
| Sep 2, 2025 | 67.60 | 67.80 | 65.70 | 65.70 | 65.70 | -2.95% | 35,791 |
| Sep 1, 2025 | 68.50 | 68.70 | 67.60 | 67.70 | 67.70 | -0.88% | 22,153 |
| Aug 29, 2025 | 68.20 | 69.00 | 68.20 | 68.30 | 68.30 | - | 23,407 |
| Aug 28, 2025 | 68.30 | 68.80 | 67.80 | 68.30 | 68.30 | -0.15% | 25,854 |
| Aug 27, 2025 | 68.20 | 68.90 | 68.20 | 68.40 | 68.40 | 0.59% | 17,274 |
| Aug 26, 2025 | 68.20 | 68.70 | 67.80 | 68.00 | 68.00 | -0.44% | 51,543 |
| Aug 25, 2025 | 70.00 | 70.30 | 68.30 | 68.30 | 68.30 | -2.43% | 27,511 |
| Aug 22, 2025 | 70.10 | 70.40 | 68.30 | 70.00 | 70.00 | 1.30% | 33,783 |
| Aug 21, 2025 | 69.50 | 69.50 | 68.60 | 69.10 | 69.10 | -0.86% | 29,478 |
| Aug 20, 2025 | 69.50 | 69.80 | 69.40 | 69.70 | 69.70 | 0.43% | 17,789 |
| Aug 19, 2025 | 69.40 | 69.80 | 69.00 | 69.40 | 69.40 | 0.73% | 27,291 |
| Aug 18, 2025 | 69.00 | 70.20 | 68.50 | 68.90 | 68.90 | 1.62% | 49,056 |
| Aug 15, 2025 | 67.60 | 68.10 | 67.60 | 67.80 | 67.80 | 1.04% | 25,499 |
| Aug 14, 2025 | 66.80 | 67.30 | 66.40 | 67.10 | 67.10 | 0.30% | 30,114 |
| Aug 13, 2025 | 67.00 | 67.60 | 66.60 | 66.90 | 66.90 | 0.45% | 24,171 |
| Aug 12, 2025 | 67.40 | 69.20 | 66.60 | 66.60 | 66.60 | 0.45% | 89,207 |
| Aug 11, 2025 | 66.80 | 67.70 | 66.30 | 66.30 | 66.30 | -0.75% | 21,916 |
| Aug 8, 2025 | 66.50 | 67.30 | 66.50 | 66.80 | 66.80 | 0.45% | 16,465 |
| Aug 7, 2025 | 67.00 | 67.40 | 66.40 | 66.50 | 66.50 | -0.30% | 23,535 |
| Aug 6, 2025 | 66.50 | 67.10 | 66.50 | 66.70 | 66.70 | 0.76% | 17,607 |
| Aug 5, 2025 | 66.20 | 66.80 | 65.80 | 66.20 | 66.20 | - | 20,040 |
| Aug 4, 2025 | 65.60 | 66.20 | 65.30 | 66.20 | 66.20 | 1.38% | 20,579 |
| Aug 1, 2025 | 65.10 | 65.50 | 64.60 | 65.30 | 65.30 | -0.31% | 28,526 |
| Jul 31, 2025 | 65.30 | 66.20 | 65.30 | 65.50 | 65.50 | 0.15% | 24,727 |
| Jul 30, 2025 | 65.80 | 66.00 | 65.30 | 65.40 | 65.40 | -0.30% | 13,643 |
| Jul 29, 2025 | 66.80 | 66.90 | 65.50 | 65.60 | 65.60 | -2.24% | 23,500 |
| Jul 28, 2025 | 67.20 | 67.60 | 67.00 | 67.10 | 67.10 | 0.75% | 21,084 |
| Jul 25, 2025 | 66.90 | 67.00 | 66.00 | 66.60 | 66.60 | -0.60% | 17,784 |
| Jul 24, 2025 | 66.70 | 67.30 | 66.30 | 67.00 | 67.00 | 0.45% | 20,818 |
| Jul 23, 2025 | 67.40 | 67.60 | 66.60 | 66.70 | 66.70 | -0.30% | 20,062 |
| Jul 22, 2025 | 66.90 | 67.00 | 66.40 | 66.90 | 66.90 | 0.30% | 35,052 |
| Jul 21, 2025 | 66.00 | 66.90 | 65.80 | 66.70 | 66.70 | 1.83% | 18,571 |