Movado Group, Inc. (FRA:MV4)
Germany · Delayed Price · Currency is EUR 32.60
-0.60 (-1.81%)
At close: Jun 26, 2026
FRA:MV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jun 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jun 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jun 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Jun 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Jun 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jun 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.84% | - |
| Jun 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.68% | - |
| Jun 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.85 | 1.26% | - |
| Jun 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.46 | 0.63% | - |
| Jun 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.26 | 2.60% | - |
| Jun 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.47 | -3.14% | - |
| Jun 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.46 | - | - |
| Jun 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.46 | -1.85% | - |
| Jun 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.05 | 7.28% | - |
| May 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.88 | 4.14% | - |
| May 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | 15.08% | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 4.13% | - |
| May 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | - | - |
| May 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 3.42% | - |
| May 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 1.74% | - |
| May 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 2.68% | - |
| May 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | - | - |
| May 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | -0.88% | - |
| May 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | -1.74% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 0.88% | - |
| May 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | 2.70% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | -3.48% | - |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | -1.71% | - |
| May 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 0.86% | - |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -0.85% | - |
| May 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 2.63% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | 1.79% | - |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | -2.61% | - |
| May 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | 0.88% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | -1.72% | - |
| Apr 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | 0.87% | - |
| Apr 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | -0.86% | - |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -3.33% | - |
| Apr 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 1.69% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -4.07% | - |
| Apr 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 2.54% | - |
| Apr 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | 4.42% | - |
| Apr 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 0.89% | - |