Moncler S.p.A. (FRA:MOV)
Germany · Delayed Price · Currency is EUR 48.67
+1.25 (2.64%)
Sep 10, 2025, 2:44 PM CET
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.53 | 47.42 | 46.53 | 47.42 | 47.73 | 1.04% | 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 |
| Aug 14, 2025 | 46.31 | 46.65 | 46.14 | 46.43 | 46.43 | -0.60% | 951 |
| Aug 13, 2025 | 46.08 | 46.71 | 46.08 | 46.71 | 46.71 | 0.84% | 951 |
| Aug 12, 2025 | 46.00 | 46.46 | 45.68 | 46.32 | 46.32 | 0.70% | 1,002 |
| Aug 11, 2025 | 46.84 | 47.39 | 46.00 | 46.00 | 46.00 | -2.13% | 1,002 |
| Aug 8, 2025 | 46.73 | 47.09 | 46.72 | 47.00 | 47.00 | 0.34% | 200 |
| Aug 7, 2025 | 46.68 | 47.33 | 46.55 | 46.84 | 46.84 | 0.36% | 579 |
| Aug 6, 2025 | 46.99 | 47.07 | 46.31 | 46.67 | 46.67 | -0.36% | 602 |
| Aug 5, 2025 | 46.95 | 47.31 | 46.55 | 46.84 | 46.84 | -0.55% | 128 |
| Aug 4, 2025 | 47.17 | 47.38 | 46.76 | 47.10 | 47.10 | 0.28% | 1,086 |
| Aug 1, 2025 | 46.98 | 46.98 | 46.27 | 46.97 | 46.97 | -0.06% | 207 |
| Jul 31, 2025 | 48.04 | 48.16 | 46.90 | 47.00 | 47.00 | -2.06% | 1,253 |
| Jul 30, 2025 | 47.58 | 48.27 | 47.58 | 47.99 | 47.99 | 0.48% | 221 |
| Jul 29, 2025 | 48.10 | 48.45 | 47.63 | 47.76 | 47.76 | -0.58% | 300 |
| Jul 28, 2025 | 49.45 | 49.50 | 48.00 | 48.04 | 48.04 | -2.56% | 731 |
| Jul 25, 2025 | 47.55 | 49.30 | 47.24 | 49.30 | 49.30 | 3.20% | 1,120 |
| Jul 24, 2025 | 50.86 | 50.86 | 47.77 | 47.77 | 47.77 | -6.22% | 1,712 |
| Jul 23, 2025 | 50.54 | 51.10 | 50.04 | 50.94 | 50.94 | 1.19% | 566 |
| Jul 22, 2025 | 49.48 | 50.72 | 49.48 | 50.34 | 50.34 | 0.98% | 122 |
| Jul 21, 2025 | 50.12 | 50.40 | 49.28 | 49.85 | 49.85 | -0.50% | 4,000 |
| Jul 18, 2025 | 49.95 | 51.18 | 49.95 | 50.10 | 50.10 | 0.58% | 358 |
| Jul 17, 2025 | 50.70 | 50.80 | 49.73 | 49.81 | 49.81 | -1.72% | 204 |
| Jul 16, 2025 | 50.24 | 50.94 | 50.24 | 50.68 | 50.68 | 0.40% | 476 |
| Jul 15, 2025 | 50.36 | 50.86 | 50.36 | 50.48 | 50.48 | 0.32% | 137 |
| Jul 14, 2025 | 50.58 | 50.58 | 49.72 | 50.32 | 50.32 | -1.29% | 81 |
| Jul 11, 2025 | 51.72 | 51.72 | 50.46 | 50.98 | 50.98 | -2.11% | 905 |
| Jul 10, 2025 | 51.20 | 52.10 | 51.20 | 52.08 | 52.08 | 1.48% | 272 |
| Jul 9, 2025 | 51.66 | 51.70 | 50.88 | 51.32 | 51.32 | -0.81% | 154 |
| Jul 8, 2025 | 51.28 | 51.74 | 51.10 | 51.74 | 51.74 | 0.54% | 1,113 |
| Jul 7, 2025 | 50.76 | 51.74 | 50.60 | 51.46 | 51.46 | 1.86% | 380 |
| Jul 4, 2025 | 50.80 | 51.16 | 50.50 | 50.52 | 50.52 | -1.14% | 421 |
| Jul 3, 2025 | 51.46 | 51.52 | 50.68 | 51.10 | 51.10 | -0.66% | 318 |
| Jul 2, 2025 | 49.60 | 51.68 | 49.46 | 51.44 | 51.44 | 3.40% | 1,236 |