MONETA Money Bank, a.s. (PRA:MONET)
Czech Republic
· Delayed Price · Currency is CZK 190.00
-2.60 (-1.35%)
At close: Mar 6, 2026
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.60 | 193.40 | 190.00 | 190.00 | 190.00 | -1.35% | 234,356 |
| Mar 5, 2026 | 192.20 | 195.40 | 190.80 | 192.60 | 192.60 | 1.05% | 295,847 |
| Mar 4, 2026 | 190.40 | 194.00 | 190.00 | 190.60 | 190.60 | -0.31% | 697,671 |
| Mar 3, 2026 | 193.00 | 194.40 | 189.00 | 191.20 | 191.20 | -0.93% | 466,020 |
| Mar 2, 2026 | 195.00 | 195.00 | 169.00 | 193.00 | 193.00 | -2.03% | 705,667 |
| Feb 27, 2026 | 196.80 | 200.50 | 196.20 | 197.00 | 197.00 | 0.31% | 1,070,131 |
| Feb 26, 2026 | 204.00 | 204.00 | 196.40 | 196.40 | 196.40 | -1.80% | 611,289 |
| Feb 25, 2026 | 203.00 | 203.50 | 199.20 | 200.00 | 200.00 | - | 455,135 |
| Feb 24, 2026 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | -3.61% | 584,815 |
| Feb 23, 2026 | 206.00 | 208.00 | 205.50 | 207.50 | 207.50 | 0.73% | 215,684 |
| Feb 20, 2026 | 205.50 | 207.00 | 204.50 | 206.00 | 206.00 | 0.49% | 290,296 |
| Feb 19, 2026 | 207.00 | 207.50 | 204.00 | 205.00 | 205.00 | -0.24% | 368,535 |
| Feb 18, 2026 | 200.50 | 205.50 | 199.20 | 205.50 | 205.50 | 4.00% | 306,601 |
| Feb 17, 2026 | 201.00 | 201.00 | 196.20 | 197.60 | 197.60 | -1.69% | 317,635 |
| Feb 16, 2026 | 204.00 | 205.00 | 199.20 | 201.00 | 201.00 | - | 332,527 |
| Feb 13, 2026 | 208.50 | 208.50 | 199.00 | 201.00 | 201.00 | -3.60% | 931,904 |
| Feb 12, 2026 | 208.00 | 208.50 | 207.00 | 208.50 | 208.50 | - | 327,156 |
| Feb 11, 2026 | 210.00 | 210.00 | 207.50 | 208.50 | 208.50 | -0.71% | 337,679 |
| Feb 10, 2026 | 209.50 | 210.00 | 208.50 | 210.00 | 210.00 | 0.24% | 354,102 |
| Feb 9, 2026 | 207.50 | 209.50 | 207.50 | 209.50 | 209.50 | 0.72% | 338,333 |
| Feb 6, 2026 | 209.50 | 209.50 | 206.50 | 208.00 | 208.00 | -0.48% | 363,231 |
| Feb 5, 2026 | 210.50 | 210.50 | 206.50 | 209.00 | 209.00 | -0.71% | 701,080 |
| Feb 4, 2026 | 208.00 | 210.50 | 206.50 | 210.50 | 210.50 | 1.94% | 286,314 |
| Feb 3, 2026 | 212.00 | 212.00 | 205.50 | 206.50 | 206.50 | - | 465,777 |
| Feb 2, 2026 | 206.00 | 209.00 | 204.00 | 206.50 | 206.50 | 0.24% | 371,352 |
| Jan 30, 2026 | 203.50 | 208.50 | 202.00 | 206.00 | 206.00 | 1.48% | 777,976 |
| Jan 29, 2026 | 216.00 | 216.50 | 202.50 | 203.00 | 203.00 | -5.80% | 651,443 |
| Jan 28, 2026 | 210.00 | 219.00 | 209.50 | 215.50 | 215.50 | 1.89% | 694,489 |
| Jan 27, 2026 | 203.00 | 212.00 | 202.50 | 211.50 | 211.50 | 4.19% | 500,736 |
| Jan 26, 2026 | 200.00 | 203.50 | 199.00 | 203.00 | 203.00 | 1.50% | 316,223 |
| Jan 23, 2026 | 199.60 | 200.00 | 198.40 | 200.00 | 200.00 | 0.40% | 428,807 |
| Jan 22, 2026 | 197.20 | 199.20 | 196.80 | 199.20 | 199.20 | 1.01% | 637,269 |
| Jan 21, 2026 | 194.40 | 197.60 | 193.20 | 197.20 | 197.20 | 1.44% | 546,759 |
| Jan 20, 2026 | 197.00 | 197.60 | 191.00 | 194.40 | 194.40 | -1.22% | 781,608 |
| Jan 19, 2026 | 198.40 | 198.40 | 196.60 | 196.80 | 196.80 | -0.91% | 191,696 |
| Jan 16, 2026 | 197.40 | 198.60 | 197.00 | 198.60 | 198.60 | 0.51% | 329,188 |
| Jan 15, 2026 | 197.40 | 197.60 | 197.00 | 197.60 | 197.60 | 0.10% | 149,648 |
| Jan 14, 2026 | 197.80 | 197.80 | 196.60 | 197.40 | 197.40 | 0.10% | 297,201 |
| Jan 13, 2026 | 197.20 | 198.40 | 197.20 | 197.20 | 197.20 | 0.10% | 186,102 |
| Jan 12, 2026 | 198.60 | 198.60 | 196.80 | 197.00 | 197.00 | -0.10% | 292,899 |
| Jan 9, 2026 | 198.20 | 198.40 | 197.20 | 197.20 | 197.20 | 0.10% | 284,644 |
| Jan 8, 2026 | 198.40 | 199.60 | 196.80 | 197.00 | 197.00 | -0.71% | 464,413 |
| Jan 7, 2026 | 197.80 | 198.40 | 196.00 | 198.40 | 198.40 | 1.22% | 538,763 |
| Jan 6, 2026 | 193.80 | 199.00 | 193.40 | 196.00 | 196.00 | 1.14% | 541,068 |
| Jan 5, 2026 | 193.60 | 193.80 | 191.40 | 193.80 | 193.80 | 0.10% | 221,073 |
| Jan 2, 2026 | 193.40 | 193.80 | 192.00 | 193.60 | 193.60 | 0.10% | 168,300 |
| Dec 30, 2025 | 193.00 | 193.40 | 191.60 | 193.40 | 193.40 | 0.10% | 209,520 |
| Dec 29, 2025 | 193.20 | 193.40 | 191.60 | 193.20 | 193.20 | 0.42% | 170,807 |
| Dec 23, 2025 | 192.00 | 192.40 | 190.40 | 192.40 | 192.40 | 0.73% | 264,151 |
| Dec 22, 2025 | 193.40 | 193.40 | 191.00 | 191.00 | 191.00 | -0.62% | 125,127 |
| Dec 19, 2025 | 189.20 | 193.60 | 189.20 | 192.20 | 192.20 | 1.26% | 759,340 |
| Dec 18, 2025 | 188.80 | 190.60 | 187.80 | 189.80 | 189.80 | 1.39% | 371,995 |
| Dec 17, 2025 | 188.00 | 188.80 | 187.20 | 187.20 | 187.20 | -0.43% | 154,014 |
| Dec 16, 2025 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 0.43% | 183,930 |
| Dec 15, 2025 | 188.80 | 188.80 | 186.40 | 187.20 | 187.20 | -0.74% | 142,994 |
| Dec 12, 2025 | 189.60 | 189.80 | 188.40 | 188.60 | 188.60 | -0.11% | 87,212 |
| Dec 11, 2025 | 188.80 | 189.00 | 187.60 | 188.80 | 188.80 | - | 459,489 |
| Dec 10, 2025 | 188.80 | 188.80 | 187.60 | 188.80 | 188.80 | 0.75% | 262,244 |
| Dec 9, 2025 | 185.00 | 187.40 | 185.00 | 187.40 | 187.40 | 0.97% | 279,513 |
| Dec 8, 2025 | 185.80 | 186.40 | 185.20 | 185.60 | 185.60 | -0.32% | 234,556 |
| 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 |