MONETA Money Bank, a.s. (PRA:MONET)
Czech Republic
· Delayed Price · Currency is CZK 186.20
+0.60 (0.32%)
At close: Dec 5, 2025
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.80 | 187.80 | 186.00 | 186.20 | 186.20 | 0.32% | 300,028 |
| Dec 4, 2025 | 187.80 | 187.80 | 185.60 | 185.60 | 185.60 | -0.43% | 280,541 |
| Dec 3, 2025 | 189.80 | 189.80 | 186.40 | 186.40 | 186.40 | -1.69% | 474,737 |
| Dec 2, 2025 | 187.60 | 189.60 | 186.80 | 189.60 | 189.60 | 1.61% | 241,002 |
| Dec 1, 2025 | 190.00 | 190.00 | 186.60 | 186.60 | 186.60 | -1.58% | 304,654 |
| Nov 28, 2025 | 189.80 | 190.00 | 188.60 | 189.60 | 189.60 | -0.11% | 221,371 |
| Nov 27, 2025 | 190.20 | 191.20 | 188.40 | 189.80 | 189.80 | -0.11% | 122,500 |
| Nov 26, 2025 | 188.20 | 190.00 | 187.60 | 190.00 | 190.00 | 0.96% | 224,567 |
| Nov 25, 2025 | 186.40 | 188.20 | 184.80 | 188.20 | 188.20 | 1.73% | 460,104 |
| Nov 24, 2025 | 185.00 | 186.80 | 184.40 | 185.00 | 185.00 | 0.98% | 2,095,401 |
| Nov 21, 2025 | 184.20 | 186.00 | 181.60 | 183.20 | 183.20 | -1.29% | 672,746 |
| Nov 20, 2025 | 189.80 | 190.80 | 183.40 | 185.60 | 185.60 | -2.93% | 771,980 |
| Nov 19, 2025 | 191.00 | 192.80 | 190.80 | 191.20 | 187.20 | - | 856,846 |
| Nov 18, 2025 | 191.80 | 193.80 | 190.60 | 191.20 | 187.20 | 0.10% | 679,598 |
| Nov 14, 2025 | 195.40 | 196.40 | 190.00 | 191.00 | 187.00 | -1.95% | 707,972 |
| Nov 13, 2025 | 192.40 | 196.00 | 192.00 | 194.80 | 190.72 | 1.46% | 456,780 |
| Nov 12, 2025 | 189.80 | 192.40 | 189.00 | 192.00 | 187.98 | 1.69% | 406,424 |
| Nov 11, 2025 | 183.80 | 191.80 | 183.40 | 188.80 | 184.85 | 2.94% | 579,613 |
| Nov 10, 2025 | 181.80 | 183.60 | 180.00 | 183.40 | 179.56 | 0.88% | 414,200 |
| Nov 7, 2025 | 179.80 | 181.80 | 179.40 | 181.80 | 178.00 | 1.45% | 305,628 |
| Nov 6, 2025 | 179.80 | 179.80 | 179.20 | 179.20 | 175.45 | -0.33% | 258,240 |
| Nov 5, 2025 | 179.60 | 179.80 | 179.00 | 179.80 | 176.04 | 0.67% | 78,568 |
| Nov 4, 2025 | 179.20 | 179.80 | 178.40 | 178.60 | 174.86 | -0.11% | 354,469 |
| Nov 3, 2025 | 179.80 | 179.80 | 178.80 | 178.80 | 175.06 | - | 220,271 |
| Oct 31, 2025 | 178.60 | 180.20 | 178.40 | 178.80 | 175.06 | 0.11% | 532,311 |
| Oct 30, 2025 | 179.40 | 179.40 | 178.40 | 178.60 | 174.86 | -0.33% | 238,920 |
| Oct 29, 2025 | 178.40 | 179.20 | 178.00 | 179.20 | 175.45 | 0.67% | 202,275 |
| Oct 27, 2025 | 179.20 | 179.80 | 177.00 | 178.00 | 174.28 | -0.67% | 466,163 |
| Oct 24, 2025 | 178.40 | 179.80 | 177.00 | 179.20 | 175.45 | 1.82% | 282,298 |
| Oct 23, 2025 | 179.00 | 179.80 | 176.00 | 176.00 | 172.32 | -1.57% | 634,810 |
| Oct 22, 2025 | 178.00 | 180.00 | 178.00 | 178.80 | 175.06 | 0.56% | 558,784 |
| Oct 21, 2025 | 177.00 | 178.20 | 175.60 | 177.80 | 174.08 | 0.23% | 331,226 |
| Oct 20, 2025 | 178.20 | 179.80 | 177.00 | 177.40 | 173.69 | 0.68% | 459,058 |
| Oct 17, 2025 | 176.00 | 177.00 | 174.00 | 176.20 | 172.51 | 0.11% | 543,188 |
| Oct 16, 2025 | 178.80 | 178.80 | 176.00 | 176.00 | 172.32 | -0.68% | 293,816 |
| Oct 15, 2025 | 176.80 | 178.80 | 176.60 | 177.20 | 173.49 | 0.45% | 737,554 |
| Oct 14, 2025 | 178.80 | 178.80 | 176.20 | 176.40 | 172.71 | -0.56% | 359,121 |
| Oct 13, 2025 | 178.40 | 179.40 | 177.20 | 177.40 | 173.69 | -0.34% | 368,193 |
| Oct 10, 2025 | 175.40 | 180.80 | 175.20 | 178.00 | 174.28 | 2.65% | 975,344 |
| Oct 9, 2025 | 173.20 | 173.40 | 172.60 | 173.40 | 169.77 | 0.58% | 282,505 |
| Oct 8, 2025 | 172.60 | 173.60 | 172.40 | 172.40 | 168.79 | -0.12% | 324,584 |
| Oct 7, 2025 | 174.00 | 174.00 | 171.20 | 172.60 | 168.99 | -0.80% | 355,681 |
| Oct 6, 2025 | 170.80 | 174.60 | 170.40 | 174.00 | 170.36 | 1.87% | 506,297 |
| Oct 3, 2025 | 170.60 | 171.80 | 168.80 | 170.80 | 167.23 | 0.12% | 325,623 |
| Oct 2, 2025 | 170.00 | 170.60 | 167.00 | 170.60 | 167.03 | 0.35% | 608,642 |
| Oct 1, 2025 | 166.00 | 170.00 | 165.20 | 170.00 | 166.44 | 2.78% | 509,525 |
| Sep 30, 2025 | 166.40 | 166.40 | 164.60 | 165.40 | 161.94 | -0.84% | 511,788 |
| Sep 29, 2025 | 168.00 | 168.80 | 165.20 | 166.80 | 163.31 | 0.12% | 391,464 |
| Sep 26, 2025 | 163.20 | 166.60 | 163.20 | 166.60 | 163.11 | 2.08% | 430,244 |
| Sep 25, 2025 | 166.00 | 166.80 | 163.20 | 163.20 | 159.79 | -1.33% | 464,046 |
| Sep 24, 2025 | 164.00 | 166.20 | 163.20 | 165.40 | 161.94 | 0.73% | 454,963 |
| Sep 23, 2025 | 162.20 | 164.20 | 161.60 | 164.20 | 160.76 | 1.23% | 329,588 |
| Sep 22, 2025 | 159.00 | 162.20 | 158.00 | 162.20 | 158.81 | 1.76% | 584,611 |
| Sep 19, 2025 | 157.80 | 159.40 | 155.40 | 159.40 | 156.07 | 1.79% | 3,547,313 |
| Sep 18, 2025 | 157.00 | 159.20 | 156.60 | 156.60 | 153.32 | -0.89% | 500,079 |
| Sep 17, 2025 | 160.20 | 161.60 | 157.20 | 158.00 | 154.69 | -1.37% | 518,207 |
| Sep 16, 2025 | 161.00 | 161.20 | 160.00 | 160.20 | 156.85 | 0.12% | 234,923 |
| Sep 15, 2025 | 158.40 | 160.40 | 157.80 | 160.00 | 156.65 | 1.27% | 488,517 |
| Sep 12, 2025 | 157.20 | 158.00 | 157.00 | 158.00 | 154.69 | 0.64% | 182,652 |
| Sep 11, 2025 | 156.60 | 157.00 | 156.20 | 157.00 | 153.72 | 0.64% | 255,904 |
| Sep 10, 2025 | 156.00 | 156.40 | 155.20 | 156.00 | 152.74 | 0.13% | 327,932 |
| Sep 9, 2025 | 156.00 | 156.40 | 154.60 | 155.80 | 152.54 | -0.13% | 255,938 |
| Sep 8, 2025 | 154.60 | 156.00 | 154.00 | 156.00 | 152.74 | 0.91% | 305,257 |
| Sep 5, 2025 | 154.60 | 154.80 | 153.20 | 154.60 | 151.37 | 0.91% | 246,916 |
| Sep 4, 2025 | 154.80 | 154.80 | 153.20 | 153.20 | 149.99 | -0.91% | 152,553 |
| Sep 3, 2025 | 152.00 | 154.60 | 152.00 | 154.60 | 151.37 | 1.05% | 95,591 |
| Sep 2, 2025 | 154.00 | 154.60 | 152.00 | 153.00 | 149.80 | -0.39% | 220,245 |
| Sep 1, 2025 | 153.20 | 154.40 | 153.00 | 153.60 | 150.39 | 0.26% | 92,526 |
| Aug 29, 2025 | 155.60 | 155.60 | 153.20 | 153.20 | 149.99 | -0.26% | 378,873 |
| Aug 28, 2025 | 154.00 | 154.80 | 153.00 | 153.60 | 150.39 | -0.26% | 207,277 |
| Aug 27, 2025 | 155.20 | 155.80 | 153.20 | 154.00 | 150.78 | -0.90% | 252,782 |
| Aug 26, 2025 | 154.60 | 155.40 | 151.00 | 155.40 | 152.15 | 0.91% | 2,351,289 |
| Aug 25, 2025 | 156.00 | 156.20 | 154.00 | 154.00 | 150.78 | -0.65% | 303,328 |
| Aug 22, 2025 | 156.00 | 156.00 | 154.80 | 155.00 | 151.76 | - | 140,571 |
| Aug 21, 2025 | 155.00 | 156.00 | 154.80 | 155.00 | 151.76 | - | 209,932 |
| Aug 20, 2025 | 155.40 | 156.00 | 154.80 | 155.00 | 151.76 | 0.26% | 201,169 |
| Aug 19, 2025 | 154.80 | 155.00 | 154.40 | 154.60 | 151.37 | -0.13% | 172,910 |
| Aug 18, 2025 | 155.00 | 155.00 | 154.00 | 154.80 | 151.56 | 0.52% | 234,288 |
| Aug 15, 2025 | 152.40 | 154.00 | 151.40 | 154.00 | 150.78 | 0.92% | 359,391 |
| Aug 14, 2025 | 151.60 | 152.80 | 151.60 | 152.60 | 149.41 | - | 344,799 |
| Aug 13, 2025 | 152.40 | 152.60 | 152.00 | 152.60 | 149.41 | 0.26% | 244,596 |
| Aug 12, 2025 | 152.00 | 152.40 | 151.60 | 152.20 | 149.02 | 0.13% | 119,387 |
| Aug 11, 2025 | 152.80 | 152.80 | 151.80 | 152.00 | 148.82 | -0.26% | 142,464 |
| Aug 8, 2025 | 152.40 | 152.80 | 151.80 | 152.40 | 149.21 | 0.53% | 268,676 |
| Aug 7, 2025 | 152.00 | 153.00 | 151.20 | 151.60 | 148.43 | -0.39% | 355,554 |
| Aug 6, 2025 | 150.20 | 152.40 | 150.00 | 152.20 | 149.02 | 1.33% | 449,940 |
| Aug 5, 2025 | 150.00 | 150.40 | 149.40 | 150.20 | 147.06 | 0.13% | 251,553 |
| Aug 4, 2025 | 150.00 | 150.20 | 149.20 | 150.00 | 146.86 | 0.54% | 254,527 |
| Aug 1, 2025 | 150.80 | 150.80 | 149.00 | 149.20 | 146.08 | -0.67% | 283,497 |
| Jul 31, 2025 | 148.60 | 152.00 | 148.60 | 150.20 | 147.06 | 0.81% | 707,114 |
| Jul 30, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 145.88 | 1.22% | 447,454 |
| Jul 29, 2025 | 146.80 | 147.20 | 146.00 | 147.20 | 144.12 | 0.27% | 436,852 |
| Jul 28, 2025 | 146.60 | 147.60 | 146.20 | 146.80 | 143.73 | 0.41% | 302,467 |
| Jul 25, 2025 | 145.00 | 147.00 | 145.00 | 146.20 | 143.14 | 0.27% | 364,668 |
| Jul 24, 2025 | 145.20 | 145.80 | 144.80 | 145.80 | 142.75 | 0.28% | 562,392 |
| Jul 23, 2025 | 145.00 | 145.40 | 144.40 | 145.40 | 142.36 | 0.28% | 425,991 |
| Jul 22, 2025 | 145.60 | 145.60 | 144.40 | 145.00 | 141.97 | -0.28% | 302,028 |
| Jul 21, 2025 | 145.40 | 145.60 | 144.20 | 145.40 | 142.36 | 0.28% | 296,381 |
| Jul 18, 2025 | 145.00 | 145.00 | 144.20 | 145.00 | 141.97 | 0.14% | 220,531 |
| Jul 17, 2025 | 144.60 | 144.80 | 143.60 | 144.80 | 141.77 | 0.84% | 311,186 |