MONETA Money Bank, a.s. (PRA:MONET)
Czech Republic
· Delayed Price · Currency is CZK 183.40
-0.60 (-0.33%)
Apr 28, 2026, 4:15 PM CET
MONETA Money Bank, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 186.80 | 186.80 | 183.20 | 183.40 | 183.40 | -0.33% | 308,450 |
| Apr 27, 2026 | 183.50 | 186.00 | 183.50 | 184.00 | 184.00 | -1.08% | 454,930 |
| Apr 24, 2026 | 186.50 | 188.50 | 185.40 | 186.00 | 186.00 | -6.06% | 816,883 |
| Apr 23, 2026 | 198.90 | 199.30 | 197.40 | 198.00 | 186.50 | -0.10% | 862,105 |
| Apr 22, 2026 | 201.00 | 201.00 | 198.20 | 198.20 | 186.69 | -0.65% | 633,083 |
| Apr 21, 2026 | 199.00 | 199.90 | 198.80 | 199.50 | 187.91 | 0.55% | 351,163 |
| Apr 20, 2026 | 198.60 | 199.90 | 197.20 | 198.40 | 186.88 | -0.10% | 327,748 |
| Apr 17, 2026 | 199.30 | 199.50 | 198.00 | 198.60 | 187.07 | 0.10% | 301,738 |
| Apr 16, 2026 | 201.60 | 201.60 | 198.40 | 198.40 | 186.88 | -0.70% | 414,044 |
| Apr 15, 2026 | 199.00 | 200.40 | 198.20 | 199.80 | 188.20 | 1.11% | 443,439 |
| Apr 14, 2026 | 198.40 | 199.30 | 197.20 | 197.60 | 186.12 | 0.56% | 320,373 |
| Apr 13, 2026 | 198.60 | 198.60 | 196.00 | 196.50 | 185.09 | -0.51% | 290,411 |
| Apr 10, 2026 | 198.80 | 199.30 | 196.70 | 197.50 | 186.03 | -0.25% | 398,598 |
| Apr 9, 2026 | 199.00 | 199.00 | 196.90 | 198.00 | 186.50 | -0.25% | 413,123 |
| Apr 8, 2026 | 192.00 | 200.60 | 192.00 | 198.50 | 186.97 | 4.75% | 873,949 |
| Apr 7, 2026 | 189.40 | 191.00 | 188.60 | 189.50 | 178.49 | 0.48% | 342,122 |
| Apr 2, 2026 | 189.00 | 189.00 | 187.00 | 188.60 | 177.65 | -0.47% | 117,696 |
| Apr 1, 2026 | 186.40 | 192.80 | 186.40 | 189.50 | 178.49 | 2.65% | 433,953 |
| Mar 31, 2026 | 182.20 | 184.80 | 182.20 | 184.60 | 173.88 | 1.43% | 253,416 |
| Mar 30, 2026 | 186.00 | 186.00 | 181.60 | 182.00 | 171.43 | -0.98% | 259,358 |
| Mar 27, 2026 | 184.00 | 187.00 | 183.80 | 183.80 | 173.12 | -0.65% | 117,253 |
| Mar 26, 2026 | 188.00 | 189.40 | 185.00 | 185.00 | 174.26 | -1.60% | 287,784 |
| Mar 25, 2026 | 187.00 | 190.20 | 187.00 | 188.00 | 177.08 | 0.86% | 172,754 |
| Mar 24, 2026 | 191.40 | 191.40 | 186.00 | 186.40 | 175.57 | -2.61% | 273,080 |
| Mar 23, 2026 | 185.00 | 191.40 | 183.20 | 191.40 | 180.28 | 2.79% | 617,246 |
| Mar 20, 2026 | 188.00 | 190.80 | 186.20 | 186.20 | 175.39 | -0.96% | 1,041,666 |
| Mar 19, 2026 | 190.40 | 191.40 | 187.40 | 188.00 | 177.08 | -1.88% | 437,174 |
| Mar 18, 2026 | 189.80 | 193.60 | 188.40 | 191.60 | 180.47 | 1.05% | 551,942 |
| Mar 17, 2026 | 181.00 | 189.60 | 180.60 | 189.60 | 178.59 | 4.87% | 469,436 |
| Mar 16, 2026 | 181.00 | 182.20 | 178.60 | 180.80 | 170.30 | -0.55% | 437,882 |
| Mar 13, 2026 | 185.00 | 185.00 | 180.40 | 181.80 | 171.24 | -1.30% | 441,689 |
| Mar 12, 2026 | 187.40 | 188.00 | 183.80 | 184.20 | 173.50 | -1.71% | 807,288 |
| Mar 11, 2026 | 191.80 | 191.80 | 185.20 | 187.40 | 176.52 | -1.37% | 614,900 |
| Mar 10, 2026 | 189.40 | 193.00 | 189.40 | 190.00 | 178.96 | 1.28% | 534,840 |
| Mar 9, 2026 | 188.00 | 188.40 | 185.00 | 187.60 | 176.70 | -1.26% | 608,825 |
| Mar 6, 2026 | 192.60 | 193.40 | 190.00 | 190.00 | 178.96 | -1.35% | 234,356 |
| Mar 5, 2026 | 192.20 | 195.40 | 190.80 | 192.60 | 181.41 | 1.05% | 295,847 |
| Mar 4, 2026 | 190.40 | 194.00 | 190.00 | 190.60 | 179.53 | -0.31% | 697,671 |
| Mar 3, 2026 | 193.00 | 194.40 | 189.00 | 191.20 | 180.09 | -0.93% | 466,020 |
| Mar 2, 2026 | 195.00 | 195.00 | 169.00 | 193.00 | 181.79 | -2.03% | 705,667 |
| Feb 27, 2026 | 196.80 | 200.50 | 196.20 | 197.00 | 185.56 | 0.31% | 1,070,131 |
| Feb 26, 2026 | 204.00 | 204.00 | 196.40 | 196.40 | 184.99 | -1.80% | 611,289 |
| Feb 25, 2026 | 203.00 | 203.50 | 199.20 | 200.00 | 188.38 | - | 455,135 |
| Feb 24, 2026 | 207.00 | 207.00 | 200.00 | 200.00 | 188.38 | -3.61% | 584,815 |
| Feb 23, 2026 | 206.00 | 208.00 | 205.50 | 207.50 | 195.45 | 0.73% | 215,684 |
| Feb 20, 2026 | 205.50 | 207.00 | 204.50 | 206.00 | 194.04 | 0.49% | 290,296 |
| Feb 19, 2026 | 207.00 | 207.50 | 204.00 | 205.00 | 193.09 | -0.24% | 368,535 |
| Feb 18, 2026 | 200.50 | 205.50 | 199.20 | 205.50 | 193.56 | 4.00% | 306,601 |
| Feb 17, 2026 | 201.00 | 201.00 | 196.20 | 197.60 | 186.12 | -1.69% | 317,635 |
| Feb 16, 2026 | 204.00 | 205.00 | 199.20 | 201.00 | 189.33 | - | 332,527 |
| Feb 13, 2026 | 208.50 | 208.50 | 199.00 | 201.00 | 189.33 | -3.60% | 931,904 |
| Feb 12, 2026 | 208.00 | 208.50 | 207.00 | 208.50 | 196.39 | - | 327,156 |
| Feb 11, 2026 | 210.00 | 210.00 | 207.50 | 208.50 | 196.39 | -0.71% | 337,679 |
| Feb 10, 2026 | 209.50 | 210.00 | 208.50 | 210.00 | 197.80 | 0.24% | 354,102 |
| Feb 9, 2026 | 207.50 | 209.50 | 207.50 | 209.50 | 197.33 | 0.72% | 338,333 |
| Feb 6, 2026 | 209.50 | 209.50 | 206.50 | 208.00 | 195.92 | -0.48% | 363,231 |
| Feb 5, 2026 | 210.50 | 210.50 | 206.50 | 209.00 | 196.86 | -0.71% | 701,080 |
| Feb 4, 2026 | 208.00 | 210.50 | 206.50 | 210.50 | 198.27 | 1.94% | 286,314 |
| Feb 3, 2026 | 212.00 | 212.00 | 205.50 | 206.50 | 194.51 | - | 465,777 |
| Feb 2, 2026 | 206.00 | 209.00 | 204.00 | 206.50 | 194.51 | 0.24% | 371,352 |
| Jan 30, 2026 | 203.50 | 208.50 | 202.00 | 206.00 | 194.04 | 1.48% | 777,976 |
| Jan 29, 2026 | 216.00 | 216.50 | 202.50 | 203.00 | 191.21 | -5.80% | 651,443 |
| Jan 28, 2026 | 210.00 | 219.00 | 209.50 | 215.50 | 202.98 | 1.89% | 694,489 |
| Jan 27, 2026 | 203.00 | 212.00 | 202.50 | 211.50 | 199.22 | 4.19% | 500,736 |
| Jan 26, 2026 | 200.00 | 203.50 | 199.00 | 203.00 | 191.21 | 1.50% | 316,223 |
| Jan 23, 2026 | 199.60 | 200.00 | 198.40 | 200.00 | 188.38 | 0.40% | 428,807 |
| Jan 22, 2026 | 197.20 | 199.20 | 196.80 | 199.20 | 187.63 | 1.01% | 637,269 |
| Jan 21, 2026 | 194.40 | 197.60 | 193.20 | 197.20 | 185.75 | 1.44% | 546,759 |
| Jan 20, 2026 | 197.00 | 197.60 | 191.00 | 194.40 | 183.11 | -1.22% | 781,608 |
| Jan 19, 2026 | 198.40 | 198.40 | 196.60 | 196.80 | 185.37 | -0.91% | 191,696 |
| Jan 16, 2026 | 197.40 | 198.60 | 197.00 | 198.60 | 187.07 | 0.51% | 329,188 |
| Jan 15, 2026 | 197.40 | 197.60 | 197.00 | 197.60 | 186.12 | 0.10% | 149,648 |
| Jan 14, 2026 | 197.80 | 197.80 | 196.60 | 197.40 | 185.93 | 0.10% | 297,201 |
| Jan 13, 2026 | 197.20 | 198.40 | 197.20 | 197.20 | 185.75 | 0.10% | 186,102 |
| Jan 12, 2026 | 198.60 | 198.60 | 196.80 | 197.00 | 185.56 | -0.10% | 292,899 |
| Jan 9, 2026 | 198.20 | 198.40 | 197.20 | 197.20 | 185.75 | 0.10% | 284,644 |
| Jan 8, 2026 | 198.40 | 199.60 | 196.80 | 197.00 | 185.56 | -0.71% | 464,413 |
| Jan 7, 2026 | 197.80 | 198.40 | 196.00 | 198.40 | 186.88 | 1.22% | 538,763 |
| Jan 6, 2026 | 193.80 | 199.00 | 193.40 | 196.00 | 184.62 | 1.14% | 541,068 |
| Jan 5, 2026 | 193.60 | 193.80 | 191.40 | 193.80 | 182.54 | 0.10% | 221,073 |
| Jan 2, 2026 | 193.40 | 193.80 | 192.00 | 193.60 | 182.36 | 0.10% | 168,300 |
| Dec 30, 2025 | 193.00 | 193.40 | 191.60 | 193.40 | 182.17 | 0.10% | 209,520 |
| Dec 29, 2025 | 193.20 | 193.40 | 191.60 | 193.20 | 181.98 | 0.42% | 170,807 |
| Dec 23, 2025 | 192.00 | 192.40 | 190.40 | 192.40 | 181.23 | 0.73% | 264,151 |
| Dec 22, 2025 | 193.40 | 193.40 | 191.00 | 191.00 | 179.91 | -0.62% | 125,127 |
| Dec 19, 2025 | 189.20 | 193.60 | 189.20 | 192.20 | 181.04 | 1.26% | 759,340 |
| Dec 18, 2025 | 188.80 | 190.60 | 187.80 | 189.80 | 178.78 | 1.39% | 371,995 |
| Dec 17, 2025 | 188.00 | 188.80 | 187.20 | 187.20 | 176.33 | -0.43% | 154,014 |
| Dec 16, 2025 | 187.00 | 189.00 | 187.00 | 188.00 | 177.08 | 0.43% | 183,930 |
| Dec 15, 2025 | 188.80 | 188.80 | 186.40 | 187.20 | 176.33 | -0.74% | 142,994 |
| Dec 12, 2025 | 189.60 | 189.80 | 188.40 | 188.60 | 177.65 | -0.11% | 87,212 |
| Dec 11, 2025 | 188.80 | 189.00 | 187.60 | 188.80 | 177.83 | - | 459,489 |
| Dec 10, 2025 | 188.80 | 188.80 | 187.60 | 188.80 | 177.83 | 0.75% | 262,244 |
| Dec 9, 2025 | 185.00 | 187.40 | 185.00 | 187.40 | 176.52 | 0.97% | 279,513 |
| Dec 8, 2025 | 185.80 | 186.40 | 185.20 | 185.60 | 174.82 | -0.32% | 234,556 |
| Dec 5, 2025 | 187.80 | 187.80 | 186.00 | 186.20 | 175.39 | 0.32% | 300,028 |
| Dec 4, 2025 | 187.80 | 187.80 | 185.60 | 185.60 | 174.82 | -0.43% | 280,541 |
| Dec 3, 2025 | 189.80 | 189.80 | 186.40 | 186.40 | 175.57 | -1.69% | 474,737 |
| Dec 2, 2025 | 187.60 | 189.60 | 186.80 | 189.60 | 178.59 | 1.61% | 241,002 |
| Dec 1, 2025 | 190.00 | 190.00 | 186.60 | 186.60 | 175.76 | -1.58% | 304,654 |