Movado Group, Inc. (FRA:MV4)
Germany · Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Dec 19, 2025
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Dec 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Dec 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Dec 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Dec 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Dec 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Dec 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | -1.12% | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.60 | 1.13% | - |
| Dec 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | -2.21% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | 2.26% | - |
| Dec 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | -2.21% | - |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | - | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | -1.63% | - |
| Nov 26, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.09 | 10.84% | 500 |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | 0.61% | - |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 5.77% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.33 | -1.27% | - |
| Nov 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | - | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | 3.27% | - |
| Nov 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -3.77% | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 0.63% | - |
| Nov 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | -0.63% | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 3.92% | - |
| Nov 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -3.77% | - |
| Nov 11, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.63 | 3.25% | 1 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | 1.32% | - |
| Nov 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | -5.00% | - |
| Nov 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 5.26% | - |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | -1.30% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | -0.65% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | - | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 1.97% | - |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | -1.94% | - |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | - | - |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | -3.13% | - |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | -0.62% | - |
| Oct 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | - | - |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | 1.90% | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | -1.25% | - |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | 5.96% | - |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.84 | 0.67% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -1.96% | - |
| Oct 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | 0.66% | - |
| Oct 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | - | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | 3.40% | - |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | -5.16% | - |