Movado Group, Inc. (FRA:MV4)
Germany · Delayed Price · Currency is EUR 16.20
+0.10 (0.62%)
At close: Sep 9, 2025
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 0.62% | 124 |
| Sep 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -1.23% | 124 |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 3.16% | 124 |
| Sep 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | 124 |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3.90% | 124 |
| Sep 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | 124 |
| Sep 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2.00% | 124 |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1.35% | 124 |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2.07% | 124 |
| Aug 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Aug 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | - |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 3.55% | - |
| Aug 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2.17% | 124 |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 124 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1.47% | 124 |
| Aug 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1.49% | 124 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -1.47% | 124 |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -1.45% | 124 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2.99% | 124 |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2.29% | 124 |
| Aug 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 124 |
| Aug 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 124 |
| Aug 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 124 |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | 124 |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 124 |
| Aug 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2.33% | 124 |
| Aug 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -3.01% | 124 |
| Aug 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -4.32% | 124 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.71% | - |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -2.10% | 124 |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1.42% | 124 |
| Jul 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2.17% | 124 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -3.50% | 124 |
| Jul 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3.62% | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | 124 |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -2.84% | - |
| Jul 21, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | - | 1.44% | 124 |
| Jul 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | 0.72% | 96 |
| Jul 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | 96 |
| Jul 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -2.14% | 96 |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | 96 |
| Jul 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.71% | 96 |
| Jul 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1.44% | 96 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.71% | 96 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3.70% | - |
| Jul 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.17% | 96 |
| Jul 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 96 |
| Jul 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2.22% | 96 |
| Jul 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.50% | - |
| Jul 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4.72% | - |