Moncler S.p.A. (FRA:MOV)
Germany · Delayed Price · Currency is EUR 49.74
-0.74 (-1.47%)
Sep 30, 2025, 9:48 PM CET
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |