Brussels - Delayed Quote
EUR
Moury Construct SA (MOUR.BR)
680.00
+2.00
(+0.29%)
At close: October 30 at 4:30:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
672.00
680.00
672.00
680.00
680.00
54
Oct 29, 2026
680.00
680.00
678.00
678.00
678.00
17
Oct 28, 2026
670.00
670.00
670.00
670.00
670.00
11
Oct 27, 2026
682.00
682.00
670.00
670.00
670.00
72
Oct 26, 2026
682.00
682.00
682.00
682.00
682.00
52
Oct 23, 2026
676.00
682.00
676.00
682.00
682.00
61
Oct 22, 2026
658.00
670.00
658.00
670.00
670.00
62
Oct 21, 2026
650.00
650.00
650.00
650.00
650.00
251
Oct 20, 2026
648.00
648.00
642.00
642.00
642.00
160
Oct 19, 2026
672.00
672.00
654.00
654.00
654.00
183
Oct 16, 2026
676.00
676.00
672.00
672.00
672.00
76
Oct 15, 2026
690.00
690.00
682.00
682.00
682.00
179
Oct 14, 2026
708.00
708.00
698.00
698.00
698.00
32
Oct 13, 2026
710.00
710.00
710.00
710.00
710.00
26
Oct 12, 2026
710.00
710.00
708.00
708.00
708.00
48
Oct 9, 2026
710.00
710.00
710.00
710.00
710.00
18
Oct 8, 2026
722.00
722.00
718.00
718.00
718.00
91
Oct 7, 2026
732.00
732.00
722.00
722.00
722.00
10
Oct 6, 2026
744.00
744.00
732.00
732.00
732.00
38
Oct 5, 2026
748.00
748.00
746.00
746.00
746.00
108
Oct 2, 2026
752.00
756.00
752.00
756.00
756.00
33
Oct 1, 2026
756.00
756.00
756.00
756.00
756.00
94
Sep 30, 2026
748.00
758.00
748.00
758.00
758.00
355
Sep 29, 2026
742.00
742.00
740.00
740.00
740.00
61
Sep 28, 2026
730.00
738.00
730.00
738.00
738.00
36
Sep 25, 2026
722.00
726.00
722.00
726.00
726.00
56
Sep 24, 2026
716.00
716.00
714.00
714.00
714.00
48
Sep 23, 2026
718.00
718.00
716.00
716.00
716.00
57
Sep 22, 2026
710.00
712.00
710.00
712.00
712.00
51
Sep 21, 2026
710.00
710.00
710.00
710.00
710.00
76
Sep 18, 2026
706.00
706.00
706.00
706.00
706.00
10
Sep 17, 2026
702.00
702.00
702.00
702.00
702.00
67
Sep 16, 2026
710.00
712.00
710.00
712.00
712.00
112
Sep 15, 2026
712.00
714.00
712.00
714.00
714.00
75
Sep 14, 2026
734.00
734.00
734.00
734.00
734.00
33
Sep 11, 2026
742.00
742.00
742.00
742.00
742.00
35
Sep 10, 2026
732.00
732.00
732.00
732.00
732.00
57
Sep 9, 2026
732.00
732.00
720.00
720.00
720.00
139
Sep 8, 2026
740.00
740.00
736.00
736.00
736.00
157
Sep 7, 2026
762.00
762.00
760.00
760.00
760.00
34
Sep 4, 2026
760.00
768.00
760.00
768.00
768.00
72
Sep 3, 2026
768.00
768.00
768.00
768.00
768.00
50
Sep 2, 2026
760.00
774.00
760.00
774.00
774.00
28
Sep 1, 2026
744.00
752.00
744.00
752.00
752.00
166
Aug 31, 2026
740.00
740.00
740.00
740.00
740.00
523
Aug 28, 2026
740.00
740.00
736.00
736.00
736.00
20
Aug 27, 2026
740.00
740.00
740.00
740.00
740.00
18
Aug 26, 2026
740.00
740.00
740.00
740.00
740.00
5
Aug 25, 2026
738.00
738.00
738.00
738.00
738.00
16
Aug 24, 2026
744.00
744.00
744.00
744.00
744.00
29
Aug 21, 2026
740.00
740.00
740.00
740.00
740.00
33
Aug 20, 2026
750.00
750.00
736.00
736.00
736.00
10
Aug 19, 2026
742.00
742.00
736.00
736.00
736.00
57
Aug 18, 2026
736.00
740.00
736.00
740.00
740.00
19
Aug 17, 2026
740.00
740.00
740.00
740.00
740.00
11
Aug 14, 2026
742.00
742.00
740.00
740.00
740.00
145
Aug 13, 2026
748.00
748.00
740.00
740.00
740.00
21
Aug 12, 2026
736.00
736.00
736.00
736.00
736.00
2
Aug 11, 2026
750.00
750.00
750.00
750.00
750.00
1
Aug 10, 2026
736.00
736.00
736.00
736.00
736.00
38
Aug 7, 2026
740.00
740.00
740.00
740.00
740.00
49
Aug 6, 2026
740.00
740.00
740.00
740.00
740.00
4
Aug 5, 2026
740.00
740.00
740.00
740.00
740.00
21
Aug 4, 2026
730.00
740.00
730.00
740.00
740.00
22
Aug 3, 2026
726.00
726.00
726.00
726.00
726.00
193
Jul 31, 2026
730.00
730.00
730.00
730.00
730.00
37
Jul 30, 2026
730.00
730.00
726.00
726.00
726.00
87
Jul 29, 2026
746.00
746.00
740.00
740.00
740.00
29
Jul 28, 2026
748.00
748.00
748.00
748.00
748.00
6
Jul 27, 2026
760.00
760.00
760.00
760.00
760.00
161
Jul 24, 2026
754.00
754.00
754.00
754.00
754.00
67
Jul 23, 2026
754.00
754.00
754.00
754.00
754.00
15
Jul 22, 2026
754.00
754.00
754.00
754.00
754.00
4
Jul 21, 2026
754.00
754.00
754.00
754.00
754.00
32
Jul 20, 2026
760.00
760.00
760.00
760.00
760.00
46
Jul 17, 2026
756.00
756.00
756.00
756.00
756.00
7
Jul 16, 2026
758.00
758.00
758.00
758.00
758.00
38
Jul 15, 2026
762.00
762.00
762.00
762.00
762.00
52
Jul 14, 2026
758.00
758.00
758.00
758.00
758.00
35
Jul 13, 2026
754.00
754.00
754.00
754.00
754.00
11
Jul 10, 2026
754.00
754.00
754.00
754.00
754.00
11
Jul 9, 2026
754.00
754.00
754.00
754.00
754.00
-
Jul 8, 2026
728.00
754.00
728.00
754.00
754.00
43
Jul 7, 2026
732.00
732.00
728.00
728.00
728.00
54
Jul 6, 2026
738.00
738.00
736.00
736.00
736.00
67
Jul 3, 2026
740.00
740.00
740.00
740.00
740.00
16
Jul 2, 2026
754.00
754.00
740.00
740.00
740.00
84
Jul 1, 2026
754.00
754.00
754.00
754.00
754.00
44
Jun 30, 2026
760.00
760.00
754.00
754.00
754.00
54
Jun 29, 2026
766.00
766.00
760.00
760.00
760.00
41
Jun 26, 2026
770.00
770.00
766.00
766.00
766.00
18
Jun 25, 2026
756.00
778.00
756.00
778.00
778.00
34
Jun 24, 2026
770.00
770.00
762.00
762.00
762.00
338
Jun 23, 2026
790.00
790.00
762.00
762.00
762.00
156
Jun 22, 2026
790.00
790.00
790.00
790.00
790.00
25
Jun 19, 2026
790.00
790.00
780.00
780.00
780.00
8
Jun 18, 2026
786.00
786.00
780.00
780.00
780.00
27
Jun 17, 2026
788.00
788.00
788.00
788.00
788.00
30
Jun 16, 2026
780.00
788.00
780.00
788.00
788.00
308
Jun 15, 2026
21.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
780.00
780.00
780.00
780.00
780.00
64
Jun 12, 2026
794.00
796.00
794.00
796.00
774.30
36
Jun 11, 2026
792.00
792.00
792.00
792.00
770.41
-
Jun 10, 2026
790.00
792.00
790.00
792.00
770.41
11
Jun 9, 2026
800.00
800.00
800.00
800.00
778.19
3
Jun 8, 2026
800.00
800.00
800.00
800.00
778.19
49
Jun 5, 2026
780.00
786.00
780.00
786.00
764.57
79
Jun 4, 2026
780.00
780.00
780.00
780.00
758.74
16
Jun 3, 2026
782.00
782.00
780.00
780.00
758.74
56
Jun 2, 2026
782.00
782.00
782.00
782.00
760.68
34
Jun 1, 2026
800.00
800.00
784.00
784.00
762.63
62
May 29, 2026
800.00
800.00
800.00
800.00
778.19
83
May 28, 2026
800.00
800.00
798.00
798.00
776.25
34
May 27, 2026
782.00
800.00
782.00
800.00
778.19
181
May 26, 2026
780.00
782.00
780.00
782.00
760.68
18
May 25, 2026
772.00
772.00
772.00
772.00
750.95
2
May 22, 2026
766.00
780.00
766.00
780.00
758.74
44
May 21, 2026
782.00
782.00
764.00
764.00
743.17
94
May 20, 2026
780.00
780.00
780.00
780.00
758.74
19
May 19, 2026
766.00
780.00
766.00
780.00
758.74
42
May 18, 2026
764.00
764.00
764.00
764.00
743.17
20
May 15, 2026
780.00
780.00
766.00
766.00
745.12
20
May 14, 2026
780.00
780.00
780.00
780.00
758.74
3
May 13, 2026
780.00
780.00
780.00
780.00
758.74
204
May 12, 2026
776.00
780.00
776.00
780.00
758.74
120
May 11, 2026
770.00
770.00
768.00
768.00
747.06
58
May 8, 2026
776.00
776.00
776.00
776.00
754.85
6
May 7, 2026
742.00
778.00
742.00
778.00
756.79
317
May 6, 2026
774.00
774.00
774.00
774.00
752.90
37
May 5, 2026
760.00
768.00
760.00
768.00
747.06
72
May 4, 2026
740.00
752.00
740.00
752.00
731.50
92
Apr 30, 2026
742.00
742.00
742.00
742.00
721.77
13
Apr 29, 2026
768.00
768.00
742.00
742.00
721.77
26
Apr 28, 2026
762.00
762.00
762.00
762.00
741.23
6
Apr 27, 2026
748.00
762.00
748.00
762.00
741.23
33
Apr 24, 2026
740.00
740.00
740.00
740.00
719.83
13
Apr 23, 2026
750.00
750.00
732.00
732.00
712.04
5
Apr 22, 2026
740.00
740.00
740.00
740.00
719.83
-
Apr 21, 2026
740.00
740.00
740.00
740.00
719.83
63
Apr 20, 2026
764.00
764.00
750.00
750.00
729.55
98
Apr 17, 2026
754.00
758.00
754.00
758.00
737.34
19
Apr 16, 2026
766.00
766.00
766.00
766.00
745.12
18
Apr 15, 2026
770.00
772.00
770.00
772.00
750.95
52
Apr 14, 2026
790.00
790.00
790.00
790.00
768.46
227
Apr 13, 2026
780.00
780.00
778.00
778.00
756.79
94
Apr 10, 2026
760.00
766.00
760.00
766.00
745.12
128
Apr 9, 2026
740.00
746.00
740.00
746.00
725.66
144
Apr 8, 2026
740.00
740.00
740.00
740.00
719.83
58
Apr 7, 2026
730.00
730.00
726.00
726.00
706.21
53
Apr 2, 2026
720.00
720.00
720.00
720.00
700.37
111
Apr 1, 2026
720.00
720.00
720.00
720.00
700.37
71
Mar 31, 2026
690.00
700.00
690.00
700.00
680.92
8
Mar 30, 2026
686.00
686.00
686.00
686.00
667.30
54
Mar 27, 2026
718.00
718.00
690.00
690.00
671.19
163
Mar 26, 2026
728.00
728.00
720.00
720.00
700.37
25
Mar 25, 2026
732.00
734.00
732.00
734.00
713.99
126
Mar 24, 2026
710.00
726.00
710.00
726.00
706.21
223
Mar 23, 2026
678.00
702.00
678.00
702.00
682.86
598
Mar 20, 2026
680.00
680.00
680.00
680.00
661.46
5
Mar 19, 2026
680.00
680.00
676.00
676.00
657.57
27
Mar 18, 2026
680.00
680.00
680.00
680.00
661.46
65
Mar 17, 2026
670.00
670.00
670.00
670.00
651.73
27
Mar 16, 2026
670.00
670.00
670.00
670.00
651.73
-
Mar 13, 2026
670.00
670.00
670.00
670.00
651.73
1
Mar 12, 2026
680.00
680.00
680.00
680.00
661.46
13
Mar 11, 2026
688.00
688.00
680.00
680.00
661.46
59
Mar 10, 2026
696.00
696.00
696.00
696.00
677.03
54
Mar 9, 2026
660.00
688.00
660.00
688.00
669.24
124
Mar 6, 2026
688.00
696.00
688.00
696.00
677.03
2
Mar 5, 2026
694.00
694.00
660.00
660.00
642.01
9
Mar 4, 2026
650.00
690.00
650.00
690.00
671.19
153
Mar 3, 2026
660.00
660.00
660.00
660.00
642.01
121
Mar 2, 2026
680.00
680.00
680.00
680.00
661.46
178
Feb 27, 2026
710.00
710.00
710.00
710.00
690.64
29
Feb 26, 2026
710.00
710.00
710.00
710.00
690.64
85
Feb 25, 2026
710.00
710.00
702.00
702.00
682.86
120
Feb 24, 2026
726.00
726.00
710.00
710.00
690.64
39
Feb 23, 2026
726.00
726.00
726.00
726.00
706.21
132
Feb 20, 2026
716.00
720.00
716.00
720.00
700.37
246
Feb 19, 2026
706.00
716.00
706.00
716.00
696.48
172
Feb 18, 2026
704.00
706.00
704.00
706.00
686.75
116
Feb 17, 2026
708.00
708.00
700.00
700.00
680.92
228
Feb 16, 2026
690.00
696.00
690.00
696.00
677.03
255
Feb 13, 2026
670.00
682.00
670.00
682.00
663.41
299
Feb 12, 2026
656.00
660.00
656.00
660.00
642.01
87
Feb 11, 2026
650.00
654.00
650.00
654.00
636.17
156
Feb 10, 2026
646.00
650.00
646.00
650.00
632.28
102
Feb 9, 2026
640.00
646.00
640.00
646.00
628.39
121
Feb 6, 2026
630.00
640.00
630.00
640.00
622.55
187
Feb 5, 2026
618.00
624.00
618.00
624.00
606.99
260
Feb 4, 2026
620.00
620.00
620.00
620.00
603.10
151
Feb 3, 2026
624.00
624.00
622.00
622.00
605.04
138
Feb 2, 2026
620.00
624.00
620.00
624.00
606.99
140
Jan 30, 2026
620.00
620.00
620.00
620.00
603.10
143
Jan 29, 2026
612.00
612.00
612.00
612.00
595.32
163
Jan 28, 2026
606.00
606.00
606.00
606.00
589.48
86
Jan 27, 2026
606.00
606.00
606.00
606.00
589.48
206
Jan 26, 2026
580.00
580.00
580.00
580.00
564.19
84
Jan 23, 2026
588.00
588.00
588.00
588.00
571.97
46
Jan 22, 2026
580.00
586.00
580.00
586.00
570.02
14
Jan 21, 2026
574.00
580.00
574.00
580.00
564.19
148
Jan 20, 2026
576.00
576.00
572.00
572.00
556.41
25
Jan 19, 2026
580.00
580.00
574.00
574.00
558.35
42
Jan 16, 2026
570.00
572.00
570.00
572.00
556.41
24
Jan 15, 2026
580.00
580.00
580.00
580.00
564.19
10
Jan 14, 2026
572.00
572.00
572.00
572.00
556.41
45
Jan 13, 2026
572.00
572.00
572.00
572.00
556.41
27
Jan 12, 2026
578.00
578.00
578.00
578.00
562.24
47
Jan 9, 2026
580.00
580.00
580.00
580.00
564.19
8
Jan 8, 2026
580.00
580.00
580.00
580.00
564.19
5
Jan 7, 2026
588.00
588.00
580.00
580.00
564.19
129
Jan 6, 2026
590.00
590.00
580.00
580.00
564.19
8
Jan 5, 2026
580.00
590.00
580.00
590.00
573.92
46
Jan 2, 2026
578.00
578.00
578.00
578.00
562.24
43
Dec 31, 2025
564.00
564.00
564.00
564.00
548.62
67
Dec 30, 2025
556.00
562.00
556.00
562.00
546.68
177
Dec 29, 2025
552.00
552.00
550.00
550.00
535.01
382
Dec 24, 2025
560.00
560.00
560.00
560.00
544.73
55
Dec 23, 2025
560.00
560.00
560.00
560.00
544.73
374
Dec 22, 2025
562.00
562.00
562.00
562.00
546.68
86
Dec 19, 2025
562.00
564.00
562.00
564.00
548.62
230
Dec 18, 2025
580.00
580.00
572.00
572.00
556.41
146
Dec 17, 2025
578.00
578.00
578.00
578.00
562.24
63
Dec 16, 2025
576.00
576.00
576.00
576.00
560.30
35
Dec 15, 2025
584.00
584.00
576.00
576.00
560.30
148
Dec 12, 2025
584.00
584.00
584.00
584.00
568.08
27
Dec 11, 2025
576.00
580.00
576.00
580.00
564.19
115
Dec 10, 2025
574.00
574.00
574.00
574.00
558.35
88
Dec 9, 2025
590.00
590.00
586.00
586.00
570.02
20
Dec 8, 2025
590.00
590.00
590.00
590.00
573.92
185
Dec 5, 2025
590.00
590.00
590.00
590.00
573.92
64
Dec 4, 2025
592.00
592.00
592.00
592.00
575.86
90
Dec 3, 2025
594.00
594.00
594.00
594.00
577.81
35
Dec 2, 2025
590.00
590.00
590.00
590.00
573.92
49
Dec 1, 2025
590.00
594.00
590.00
594.00
577.81
20
Nov 28, 2025
594.00
594.00
594.00
594.00
577.81
11
Nov 27, 2025
594.00
594.00
594.00
594.00
577.81
16
Nov 26, 2025
594.00
594.00
590.00
590.00
573.92
81
Nov 25, 2025
590.00
594.00
590.00
594.00
577.81
11
Nov 24, 2025
590.00
590.00
590.00
590.00
573.92
33
Nov 21, 2025
590.00
590.00
590.00
590.00
573.92
13
Nov 20, 2025
590.00
596.00
590.00
596.00
579.75
3
Nov 19, 2025
590.00
590.00
590.00
590.00
573.92
28
Nov 18, 2025
590.00
596.00
590.00
596.00
579.75
38
Nov 17, 2025
590.00
590.00
590.00
590.00
573.92
83
Nov 14, 2025
592.00
592.00
590.00
590.00
573.92
40
Nov 13, 2025
590.00
592.00
590.00
592.00
575.86
34
Nov 12, 2025
592.00
592.00
592.00
592.00
575.86
9
Nov 11, 2025
592.00
592.00
592.00
592.00
575.86
5
Nov 10, 2025
598.00
598.00
584.00
584.00
568.08
119
Nov 7, 2025
580.00
582.00
580.00
582.00
566.13
108
Nov 6, 2025
598.00
598.00
598.00
598.00
581.70
34
Nov 5, 2025
600.00
600.00
600.00
600.00
583.64
92
Nov 4, 2025
600.00
600.00
600.00
600.00
583.64
1
Nov 3, 2025
606.00
606.00
600.00
600.00
583.64
60
Oct 31, 2025
616.00
616.00
608.00
608.00
591.43
24
Oct 30, 2025
608.00
608.00
608.00
608.00
591.43
2
