Movado Group, Inc. (FRA:MV4)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
Last updated: May 19, 2026, 8:15 AM CET
FRA:MV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.88% | - |
| May 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| May 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| May 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| May 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Apr 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Apr 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Apr 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Apr 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Apr 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Apr 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -0.95% | - |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 1.94% | - |
| Mar 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | - | - |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | - | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | 0.98% | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | 0.99% | - |
| Mar 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.91 | -0.98% | - |
| Mar 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.10 | -4.67% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | 8.08% | - |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.51 | -1.00% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | -0.99% | - |
| Mar 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.91 | 1.00% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | - | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 1.52% | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.41 | -0.51% | - |
| Mar 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.51 | - | - |
| Mar 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.51 | - | - |
| Mar 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.51 | -3.88% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | -1.90% | - |