Moncler S.p.A. (ETR:MOV)
Germany · Delayed Price · Currency is EUR 59.90
+2.10 (3.63%)
At close: Nov 28, 2025
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.00 | 59.90 | 58.00 | 59.90 | 59.90 | 3.63% | 200 |
| Nov 27, 2025 | 57.52 | 57.80 | 57.52 | 57.80 | 57.80 | 2.23% | 820 |
| Nov 26, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 4.70% | 3 |
| Nov 25, 2025 | 55.76 | 55.94 | 54.00 | 54.00 | 54.00 | -3.81% | 949 |
| Nov 24, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -2.13% | 22 |
| Nov 20, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 3.80% | 29 |
| Nov 19, 2025 | 56.02 | 56.02 | 55.26 | 55.26 | 55.26 | - | 162 |
| Nov 18, 2025 | 54.78 | 55.26 | 54.68 | 55.26 | 55.26 | -5.73% | 650 |
| Nov 13, 2025 | 58.94 | 58.94 | 58.60 | 58.62 | 58.62 | -0.78% | 1,701 |
| Nov 12, 2025 | 58.74 | 59.08 | 58.74 | 59.08 | 59.08 | 1.83% | 662 |
| Nov 11, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 2.76% | 300 |
| Nov 10, 2025 | 56.26 | 56.46 | 56.22 | 56.46 | 56.46 | 2.43% | 936 |
| Nov 7, 2025 | 54.94 | 55.20 | 54.94 | 55.12 | 55.12 | 2.49% | 1,029 |
| Nov 6, 2025 | 54.10 | 54.10 | 53.78 | 53.78 | 53.78 | 1.24% | 54 |
| Nov 5, 2025 | 52.24 | 53.12 | 52.24 | 53.12 | 53.12 | 2.51% | 395 |
| Nov 4, 2025 | 53.18 | 53.18 | 51.62 | 51.82 | 51.82 | -0.31% | 2,124 |
| Nov 3, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.54% | 329 |
| Oct 31, 2025 | 51.96 | 52.06 | 51.70 | 51.70 | 51.70 | -0.04% | 850 |
| Oct 30, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.35% | 51 |
| Oct 29, 2025 | 51.62 | 51.92 | 51.54 | 51.54 | 51.54 | -4.52% | 846 |
| Oct 28, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.18% | 153 |
| Oct 27, 2025 | 54.02 | 54.08 | 53.90 | 54.08 | 54.08 | 1.81% | 434 |
| Oct 24, 2025 | 54.04 | 54.04 | 53.12 | 53.12 | 53.12 | 0.26% | 510 |
| Oct 23, 2025 | 52.94 | 52.98 | 52.94 | 52.98 | 52.98 | 0.84% | 282 |
| Oct 22, 2025 | 52.88 | 52.88 | 52.10 | 52.54 | 52.54 | -1.20% | 334 |
| Oct 21, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 1.14% | 425 |
| Oct 20, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.15% | 30 |
| Oct 17, 2025 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | 1.39% | 174 |
| Oct 16, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.84% | 170 |
| Oct 15, 2025 | 52.08 | 52.22 | 52.08 | 52.22 | 52.22 | 4.27% | 4,050 |
| Oct 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.71% | 50 |
| Oct 7, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.33% | 20 |
| Oct 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 3.31% | 10 |
| Oct 1, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -2.52% | 100 |
| Sep 24, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -2.27% | 430 |
| Sep 23, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 3.55% | 150 |
| Sep 22, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.95% | 100 |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.97% | 20 |
| Sep 10, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.15% | 19 |
| Sep 8, 2025 | 46.80 | 46.82 | 46.78 | 46.78 | 46.78 | -4.76% | 119 |