MONETA Money Bank, a.s. (FRA:MM0)
Germany
· Delayed Price · Currency is EUR 7.70
-0.07 (-0.90%)
At close: Dec 4, 2025
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.90% | - |
| Dec 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.91% | - |
| Dec 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% | - |
| Nov 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Nov 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% | - |
| Nov 26, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.31% | - |
| Nov 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.33% | - |
| Nov 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.66% | - |
| Nov 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.69% | - |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.04% | - |
| Nov 19, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | - |
| Nov 18, 2025 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 0.38% | 306 |
| Nov 17, 2025 | 7.90 | 7.97 | 7.87 | 7.97 | 7.97 | -0.50% | 1,910 |
| Nov 14, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.78% | - |
| Nov 13, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.74% | - |
| Nov 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.41% | - |
| Nov 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| Nov 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.34% | - |
| Nov 7, 2025 | 7.31 | 7.48 | 7.31 | 7.48 | 7.48 | 2.47% | 3,000 |
| Nov 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Nov 5, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | - |
| Nov 4, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Nov 3, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.14% | - |
| Oct 31, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.14% | - |
| Oct 30, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.28% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.82% | - |
| Oct 27, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.81% | - |
| Oct 24, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.51% | - |
| Oct 23, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.83% | - |
| Oct 22, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.14% | - |
| Oct 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.98% | - |
| Oct 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.05% | - |
| Oct 17, 2025 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 0.97% | 903 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Oct 14, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Oct 13, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.27% | - |
| Oct 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Oct 9, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Oct 8, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.71% | - |
| Oct 7, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.80% | - |
| Oct 6, 2025 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 3.59% | 571 |
| Oct 3, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 1.16% | 60 |
| Oct 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.23% | - |
| Oct 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% | - |
| Sep 30, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Sep 29, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.80% | - |
| Sep 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.19% | - |
| Sep 25, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.04% | - |
| Sep 24, 2025 | 6.67 | 6.87 | 6.67 | 6.87 | 6.87 | 4.25% | 800 |
| Sep 23, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.29% | - |
| Sep 22, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Sep 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | - |
| Sep 15, 2025 | 6.42 | 6.63 | 6.42 | 6.63 | 6.63 | 3.43% | 796 |
| Sep 12, 2025 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | -0.62% | 83 |
| Sep 11, 2025 | 6.32 | 6.45 | 6.32 | 6.45 | 6.45 | 1.90% | 300 |
| Sep 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% | - |
| Sep 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.12% | - |
| Sep 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% | - |
| Sep 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% | - |
| Sep 4, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.30% | - |
| Sep 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.28% | - |
| Sep 2, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% | - |
| Sep 1, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.97% | - |
| Aug 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.80% | - |
| Aug 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | - |
| Aug 27, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Aug 26, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% | - |
| Aug 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% | - |
| Aug 22, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.64% | - |
| Aug 21, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.03% | - |
| Aug 20, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 400 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Aug 15, 2025 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 0.32% | 844 |
| Aug 14, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.81% | 420 |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | - |
| Aug 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | - |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.44% | 13 |
| Aug 7, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 3.48% | 13 |
| Aug 6, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Aug 5, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | - |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | - |
| Aug 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.67% | - |
| Jul 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.19% | - |
| Jul 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Jul 25, 2025 | 5.85 | 6.02 | 5.85 | 6.02 | 6.02 | 2.91% | 340 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.41% | 1,700 |
| Jul 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | - |