Moncler S.p.A. (FRA:MOV)
Germany · Delayed Price · Currency is EUR 53.66
+1.76 (3.39%)
Oct 23, 2025, 10:23 PM CET
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 51.92 | 53.68 | 51.92 | 53.30 | 53.30 | 2.70% | 120 |
| Oct 22, 2025 | 52.94 | 53.02 | 51.74 | 51.90 | 51.90 | -2.44% | 1,116 |
| Oct 21, 2025 | 53.20 | 53.54 | 52.86 | 53.20 | 53.20 | -0.11% | 180 |
| Oct 20, 2025 | 52.82 | 53.26 | 52.36 | 53.26 | 53.26 | 1.10% | 190 |
| Oct 17, 2025 | 52.08 | 52.70 | 52.04 | 52.68 | 52.68 | -0.04% | 400 |
| Oct 16, 2025 | 52.14 | 53.08 | 51.30 | 52.70 | 52.70 | 0.61% | 56 |
| Oct 15, 2025 | 50.02 | 53.30 | 49.65 | 52.38 | 52.38 | 3.97% | 2,726 |
| Oct 14, 2025 | 49.58 | 50.40 | 47.97 | 50.38 | 50.38 | 1.29% | 506 |
| Oct 13, 2025 | 49.88 | 50.40 | 49.68 | 49.74 | 49.74 | 0.59% | 113 |
| Oct 10, 2025 | 50.68 | 51.36 | 49.45 | 49.45 | 49.45 | -2.35% | 174 |
| Oct 9, 2025 | 51.92 | 52.18 | 50.60 | 50.64 | 50.64 | -2.88% | 131 |
| Oct 8, 2025 | 51.28 | 52.34 | 51.28 | 52.14 | 52.14 | 1.20% | 409 |
| Oct 7, 2025 | 50.36 | 51.62 | 50.20 | 51.52 | 51.52 | 2.63% | 486 |
| Oct 6, 2025 | 50.88 | 51.40 | 50.10 | 50.20 | 50.20 | -1.57% | 106 |
| Oct 3, 2025 | 51.50 | 51.50 | 50.80 | 51.00 | 51.00 | -1.28% | 157 |
| Oct 2, 2025 | 50.34 | 52.08 | 50.34 | 51.66 | 51.66 | 2.26% | 396 |
| Oct 1, 2025 | 49.71 | 50.54 | 49.36 | 50.52 | 50.52 | 1.30% | 299 |
| Sep 30, 2025 | 50.28 | 50.42 | 49.62 | 49.87 | 49.87 | -0.78% | 143 |
| Sep 29, 2025 | 48.88 | 50.26 | 48.88 | 50.26 | 50.26 | 3.20% | 286 |
| Sep 26, 2025 | 48.95 | 49.26 | 48.59 | 48.70 | 48.70 | -1.12% | 731 |
| Sep 25, 2025 | 50.30 | 50.30 | 48.90 | 49.25 | 49.25 | -2.55% | 219 |
| Sep 24, 2025 | 51.74 | 51.82 | 50.48 | 50.54 | 50.54 | -2.28% | 595 |
| Sep 23, 2025 | 50.42 | 52.24 | 50.42 | 51.72 | 51.72 | 2.50% | 571 |
| Sep 22, 2025 | 50.12 | 50.46 | 49.77 | 50.46 | 50.46 | 0.72% | 358 |
| Sep 19, 2025 | 50.58 | 50.82 | 50.06 | 50.10 | 50.10 | -1.61% | 227 |
| Sep 18, 2025 | 49.54 | 51.34 | 49.39 | 50.92 | 50.92 | 2.93% | 303 |
| Sep 17, 2025 | 49.30 | 49.56 | 48.50 | 49.47 | 49.47 | -0.02% | 328 |
| Sep 16, 2025 | 50.96 | 51.00 | 49.48 | 49.48 | 49.48 | -2.83% | 1,004 |
| Sep 15, 2025 | 49.22 | 51.14 | 49.22 | 50.92 | 50.92 | 3.35% | 1,004 |
| Sep 12, 2025 | 49.10 | 49.90 | 48.99 | 49.27 | 49.27 | 0.10% | 85 |
| Sep 11, 2025 | 48.41 | 49.41 | 48.28 | 49.22 | 49.22 | 1.42% | 85 |
| Sep 10, 2025 | 47.48 | 48.67 | 47.48 | 48.53 | 48.53 | 1.68% | 85 |
| Sep 9, 2025 | 46.61 | 47.73 | 46.61 | 47.73 | 47.73 | 1.70% | 130 |
| Sep 8, 2025 | 47.15 | 47.15 | 46.70 | 46.93 | 46.93 | -0.21% | 1,280 |
| Sep 5, 2025 | 48.30 | 48.30 | 46.51 | 47.03 | 47.03 | -2.63% | 1,280 |
| Sep 4, 2025 | 49.16 | 49.48 | 48.30 | 48.30 | 48.30 | -2.17% | 100 |
| Sep 3, 2025 | 48.65 | 50.14 | 48.65 | 49.37 | 49.37 | 0.76% | 202 |
| Sep 2, 2025 | 49.18 | 50.42 | 48.88 | 49.00 | 49.00 | -1.11% | 248 |
| Sep 1, 2025 | 49.67 | 49.95 | 49.25 | 49.55 | 49.55 | -0.36% | 124 |
| Aug 29, 2025 | 50.54 | 50.76 | 49.73 | 49.73 | 49.73 | -1.99% | 57 |
| Aug 28, 2025 | 49.09 | 51.32 | 49.09 | 50.74 | 50.74 | 2.92% | 713 |
| Aug 27, 2025 | 48.05 | 50.06 | 48.05 | 49.30 | 49.30 | 2.41% | 571 |
| Aug 26, 2025 | 47.53 | 48.81 | 47.50 | 48.14 | 48.14 | 0.38% | 1,014 |
| Aug 25, 2025 | 47.86 | 48.21 | 47.74 | 47.96 | 47.96 | -0.50% | 1,385 |
| Aug 22, 2025 | 47.29 | 48.37 | 47.29 | 48.20 | 48.20 | 1.18% | 1,385 |
| Aug 21, 2025 | 47.70 | 47.72 | 47.32 | 47.64 | 47.64 | -0.58% | 454 |
| Aug 20, 2025 | 47.99 | 48.00 | 47.57 | 47.92 | 47.92 | -0.85% | 454 |
| Aug 19, 2025 | 46.06 | 48.33 | 46.06 | 48.33 | 48.33 | 4.68% | 1,762 |
| Aug 18, 2025 | 46.49 | 46.75 | 45.95 | 46.17 | 46.17 | -1.11% | 1,226 |
| Aug 15, 2025 | 46.43 | 46.75 | 46.43 | 46.69 | 46.69 | 0.56% | 688 |