Moury Construct SA (EBR:MOUR)
Belgium
· Delayed Price · Currency is EUR 688.00
+28.00 (4.24%)
Mar 6, 2026, 11:30 AM CET
Moury Construct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 694.00 | 694.00 | 660.00 | 660.00 | 660.00 | -4.35% | 9 |
| Mar 4, 2026 | 650.00 | 690.00 | 650.00 | 690.00 | 690.00 | 4.55% | 153 |
| Mar 3, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.94% | 121 |
| Mar 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -4.23% | 178 |
| Feb 27, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 29 |
| Feb 26, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1.14% | 85 |
| Feb 25, 2026 | 710.00 | 710.00 | 702.00 | 702.00 | 702.00 | -1.13% | 120 |
| Feb 24, 2026 | 726.00 | 726.00 | 710.00 | 710.00 | 710.00 | -2.20% | 39 |
| Feb 23, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | 0.83% | 132 |
| Feb 20, 2026 | 716.00 | 720.00 | 716.00 | 720.00 | 720.00 | 0.56% | 246 |
| Feb 19, 2026 | 706.00 | 716.00 | 706.00 | 716.00 | 716.00 | 1.42% | 172 |
| Feb 18, 2026 | 704.00 | 706.00 | 704.00 | 706.00 | 706.00 | 0.86% | 116 |
| Feb 17, 2026 | 708.00 | 708.00 | 700.00 | 700.00 | 700.00 | 0.57% | 228 |
| Feb 16, 2026 | 690.00 | 696.00 | 690.00 | 696.00 | 696.00 | 2.05% | 255 |
| Feb 13, 2026 | 670.00 | 682.00 | 670.00 | 682.00 | 682.00 | 3.33% | 299 |
| Feb 12, 2026 | 656.00 | 660.00 | 656.00 | 660.00 | 660.00 | 0.92% | 87 |
| Feb 11, 2026 | 650.00 | 654.00 | 650.00 | 654.00 | 654.00 | 0.62% | 156 |
| Feb 10, 2026 | 646.00 | 650.00 | 646.00 | 650.00 | 650.00 | 0.62% | 102 |
| Feb 9, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | 0.94% | 121 |
| Feb 6, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 2.56% | 187 |
| Feb 5, 2026 | 618.00 | 624.00 | 618.00 | 624.00 | 624.00 | 0.65% | 260 |
| Feb 4, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.32% | 151 |
| Feb 3, 2026 | 624.00 | 624.00 | 622.00 | 622.00 | 622.00 | -0.32% | 138 |
| Feb 2, 2026 | 620.00 | 624.00 | 620.00 | 624.00 | 624.00 | 0.65% | 140 |
| Jan 30, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.31% | 143 |
| Jan 29, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0.99% | 163 |
| Jan 28, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 86 |
| Jan 27, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 4.48% | 206 |
| Jan 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.36% | 84 |
| Jan 23, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.34% | 46 |
| Jan 22, 2026 | 580.00 | 586.00 | 580.00 | 586.00 | 586.00 | 1.03% | 14 |
| Jan 21, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.40% | 148 |
| Jan 20, 2026 | 576.00 | 576.00 | 572.00 | 572.00 | 572.00 | -0.35% | 25 |
| Jan 19, 2026 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | 0.35% | 42 |
| Jan 16, 2026 | 570.00 | 572.00 | 570.00 | 572.00 | 572.00 | -1.38% | 24 |
| Jan 15, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.40% | 10 |
| Jan 14, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 45 |
| Jan 13, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -1.04% | 27 |
| Jan 12, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -0.34% | 47 |
| Jan 9, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 8 |
| Jan 8, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 5 |
| Jan 7, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | - | 129 |
| Jan 6, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 8 |
| Jan 5, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 2.08% | 46 |
| Jan 2, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 2.48% | 43 |
| Dec 31, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0.36% | 67 |
| Dec 30, 2025 | 556.00 | 562.00 | 556.00 | 562.00 | 562.00 | 2.18% | 177 |
| Dec 29, 2025 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | -1.79% | 382 |
| Dec 24, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 55 |
| Dec 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.36% | 374 |
| Dec 22, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.35% | 86 |
| Dec 19, 2025 | 562.00 | 564.00 | 562.00 | 564.00 | 564.00 | -1.40% | 230 |
| Dec 18, 2025 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | -1.04% | 146 |
| Dec 17, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.35% | 63 |
| Dec 16, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 35 |
| Dec 15, 2025 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | -1.37% | 148 |
| Dec 12, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.69% | 27 |
| Dec 11, 2025 | 576.00 | 580.00 | 576.00 | 580.00 | 580.00 | 1.05% | 115 |
| Dec 10, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -2.05% | 88 |
| Dec 9, 2025 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 20 |
| Dec 8, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 185 |
| 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 |