Moncler S.p.A. (BIT:MONC)
Italy · Delayed Price · Currency is EUR 50.24
-0.50 (-0.99%)
Sep 19, 2025, 5:36 PM CET
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50.34 | 50.92 | 50.14 | 50.24 | 50.24 | -0.99% | 1,488,012 |
| Sep 18, 2025 | 49.54 | 51.56 | 49.15 | 50.74 | 50.74 | 2.44% | 1,333,846 |
| Sep 17, 2025 | 49.34 | 49.58 | 48.46 | 49.53 | 49.53 | 0.36% | 822,960 |
| Sep 16, 2025 | 51.00 | 51.10 | 49.35 | 49.35 | 49.35 | -3.24% | 1,338,386 |
| Sep 15, 2025 | 49.72 | 51.34 | 49.61 | 51.00 | 51.00 | 3.32% | 1,375,410 |
| Sep 12, 2025 | 49.16 | 50.08 | 48.89 | 49.36 | 49.36 | 0.24% | 910,875 |
| Sep 11, 2025 | 48.47 | 49.49 | 48.24 | 49.24 | 49.24 | 1.42% | 992,379 |
| Sep 10, 2025 | 47.46 | 48.72 | 47.30 | 48.55 | 48.55 | 2.10% | 921,195 |
| Sep 9, 2025 | 46.89 | 47.80 | 46.76 | 47.55 | 47.55 | 1.45% | 838,766 |
| Sep 8, 2025 | 47.20 | 47.20 | 46.63 | 46.87 | 46.87 | -0.38% | 714,524 |
| Sep 5, 2025 | 48.19 | 48.19 | 46.46 | 47.05 | 47.05 | -2.39% | 1,797,877 |
| Sep 4, 2025 | 49.40 | 49.56 | 48.20 | 48.20 | 48.20 | -2.21% | 755,928 |
| Sep 3, 2025 | 49.37 | 50.14 | 49.15 | 49.29 | 49.29 | 0.80% | 768,037 |
| Sep 2, 2025 | 49.45 | 50.50 | 48.90 | 48.90 | 48.90 | -1.01% | 825,641 |
| Sep 1, 2025 | 49.74 | 50.08 | 49.22 | 49.40 | 49.40 | -0.54% | 470,693 |
| Aug 29, 2025 | 50.26 | 50.80 | 49.67 | 49.67 | 49.67 | -1.84% | 986,264 |
| Aug 28, 2025 | 49.38 | 51.40 | 49.33 | 50.60 | 50.60 | 2.87% | 1,946,631 |
| Aug 27, 2025 | 48.02 | 50.08 | 48.01 | 49.19 | 49.19 | 2.33% | 1,453,092 |
| Aug 26, 2025 | 47.56 | 48.83 | 47.52 | 48.07 | 48.07 | 0.42% | 1,565,307 |
| Aug 25, 2025 | 48.09 | 48.32 | 47.78 | 47.87 | 47.87 | -0.52% | 655,940 |
| Aug 22, 2025 | 47.02 | 48.45 | 47.02 | 48.12 | 48.12 | 1.35% | 880,386 |
| Aug 21, 2025 | 47.77 | 47.84 | 47.24 | 47.48 | 47.48 | -0.81% | 962,715 |
| Aug 20, 2025 | 48.08 | 48.21 | 47.56 | 47.87 | 47.87 | -0.95% | 817,359 |
| Aug 19, 2025 | 46.05 | 48.38 | 46.04 | 48.33 | 48.33 | 4.95% | 1,225,616 |
| Aug 18, 2025 | 47.01 | 47.01 | 45.92 | 46.05 | 46.05 | -0.32% | 754,622 |
| Aug 14, 2025 | 46.72 | 46.72 | 46.20 | 46.20 | 46.20 | -0.65% | 792,830 |
| Aug 13, 2025 | 46.37 | 46.58 | 46.06 | 46.50 | 46.50 | 0.89% | 750,418 |
| Aug 12, 2025 | 46.24 | 46.50 | 45.46 | 46.09 | 46.09 | 0.26% | 895,855 |
| Aug 11, 2025 | 47.28 | 47.46 | 45.97 | 45.97 | 45.97 | -2.07% | 888,526 |
| Aug 8, 2025 | 47.02 | 47.40 | 46.67 | 46.94 | 46.94 | 0.45% | 590,916 |
| Aug 7, 2025 | 46.83 | 47.49 | 46.49 | 46.73 | 46.73 | 0.17% | 744,808 |
| Aug 6, 2025 | 47.00 | 47.12 | 46.25 | 46.65 | 46.65 | -0.60% | 733,379 |
| Aug 5, 2025 | 47.20 | 47.33 | 46.50 | 46.93 | 46.93 | 0.02% | 788,048 |
| Aug 4, 2025 | 46.81 | 47.36 | 46.57 | 46.92 | 46.92 | 0.26% | 771,729 |
| Aug 1, 2025 | 46.72 | 47.03 | 46.21 | 46.80 | 46.80 | -0.30% | 970,018 |
| Jul 31, 2025 | 48.15 | 48.19 | 46.94 | 46.94 | 46.94 | -2.41% | 793,589 |
| Jul 30, 2025 | 47.60 | 48.33 | 47.49 | 48.10 | 48.10 | 1.03% | 886,633 |
| Jul 29, 2025 | 48.03 | 48.47 | 47.61 | 47.61 | 47.61 | -1.08% | 937,598 |
| Jul 28, 2025 | 49.84 | 49.88 | 48.08 | 48.13 | 48.13 | -1.96% | 1,124,431 |
| Jul 25, 2025 | 47.52 | 49.17 | 47.14 | 49.09 | 49.09 | 2.87% | 1,678,622 |
| Jul 24, 2025 | 47.80 | 49.46 | 47.71 | 47.72 | 47.72 | -5.84% | 2,394,280 |
| Jul 23, 2025 | 50.92 | 51.10 | 49.89 | 50.68 | 50.68 | 1.20% | 901,661 |
| Jul 22, 2025 | 49.84 | 50.76 | 49.59 | 50.08 | 50.08 | 0.44% | 500,841 |
| Jul 21, 2025 | 50.34 | 50.58 | 49.22 | 49.86 | 49.86 | -1.07% | 747,712 |
| Jul 18, 2025 | 50.22 | 51.28 | 49.85 | 50.40 | 50.40 | 1.04% | 913,831 |
| Jul 17, 2025 | 50.62 | 50.74 | 49.66 | 49.88 | 49.88 | -1.11% | 756,490 |
| Jul 16, 2025 | 50.28 | 51.04 | 50.18 | 50.44 | 50.44 | -0.08% | 508,010 |
| Jul 15, 2025 | 50.40 | 51.02 | 50.32 | 50.48 | 50.48 | 0.36% | 469,192 |
| Jul 14, 2025 | 50.32 | 50.46 | 49.68 | 50.30 | 50.30 | -1.37% | 690,668 |
| Jul 11, 2025 | 51.44 | 51.44 | 50.32 | 51.00 | 51.00 | -1.85% | 747,852 |