Moncler S.p.A. (FRA:MOV)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202551.9253.6851.9253.3053.302.70%120
Oct 22, 202552.9453.0251.7451.9051.90-2.44%1,116
Oct 21, 202553.2053.5452.8653.2053.20-0.11%180
Oct 20, 202552.8253.2652.3653.2653.261.10%190
Oct 17, 202552.0852.7052.0452.6852.68-0.04%400
Oct 16, 202552.1453.0851.3052.7052.700.61%56
Oct 15, 202550.0253.3049.6552.3852.383.97%2,726
Oct 14, 202549.5850.4047.9750.3850.381.29%506
Oct 13, 202549.8850.4049.6849.7449.740.59%113
Oct 10, 202550.6851.3649.4549.4549.45-2.35%174
Oct 9, 202551.9252.1850.6050.6450.64-2.88%131
Oct 8, 202551.2852.3451.2852.1452.141.20%409
Oct 7, 202550.3651.6250.2051.5251.522.63%486
Oct 6, 202550.8851.4050.1050.2050.20-1.57%106
Oct 3, 202551.5051.5050.8051.0051.00-1.28%157
Oct 2, 202550.3452.0850.3451.6651.662.26%396
Oct 1, 202549.7150.5449.3650.5250.521.30%299
Sep 30, 202550.2850.4249.6249.8749.87-0.78%143
Sep 29, 202548.8850.2648.8850.2650.263.20%286
Sep 26, 202548.9549.2648.5948.7048.70-1.12%731
Sep 25, 202550.3050.3048.9049.2549.25-2.55%219
Sep 24, 202551.7451.8250.4850.5450.54-2.28%595
Sep 23, 202550.4252.2450.4251.7251.722.50%571
Sep 22, 202550.1250.4649.7750.4650.460.72%358
Sep 19, 202550.5850.8250.0650.1050.10-1.61%227
Sep 18, 202549.5451.3449.3950.9250.922.93%303
Sep 17, 202549.3049.5648.5049.4749.47-0.02%328
Sep 16, 202550.9651.0049.4849.4849.48-2.83%1,004
Sep 15, 202549.2251.1449.2250.9250.923.35%1,004
Sep 12, 202549.1049.9048.9949.2749.270.10%85
Sep 11, 202548.4149.4148.2849.2249.221.42%85
Sep 10, 202547.4848.6747.4848.5348.531.68%85
Sep 9, 202546.6147.7346.6147.7347.731.70%130
Sep 8, 202547.1547.1546.7046.9346.93-0.21%1,280
Sep 5, 202548.3048.3046.5147.0347.03-2.63%1,280
Sep 4, 202549.1649.4848.3048.3048.30-2.17%100
Sep 3, 202548.6550.1448.6549.3749.370.76%202
Sep 2, 202549.1850.4248.8849.0049.00-1.11%248
Sep 1, 202549.6749.9549.2549.5549.55-0.36%124
Aug 29, 202550.5450.7649.7349.7349.73-1.99%57
Aug 28, 202549.0951.3249.0950.7450.742.92%713
Aug 27, 202548.0550.0648.0549.3049.302.41%571
Aug 26, 202547.5348.8147.5048.1448.140.38%1,014
Aug 25, 202547.8648.2147.7447.9647.96-0.50%1,385
Aug 22, 202547.2948.3747.2948.2048.201.18%1,385
Aug 21, 202547.7047.7247.3247.6447.64-0.58%454
Aug 20, 202547.9948.0047.5747.9247.92-0.85%454
Aug 19, 202546.0648.3346.0648.3348.334.68%1,762
Aug 18, 202546.4946.7545.9546.1746.17-1.11%1,226
Aug 15, 202546.4346.7546.4346.6946.690.56%688