Moncler S.p.A. (LON:0QII)
London · Delayed Price · Currency is GBP · Price in EUR 48.33
+2.28 (4.95%)
At close: Aug 19, 2025
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 48.06 | 48.29 | 47.56 | 47.93 | 47.93 | -0.83% | 47,305 |
| Aug 19, 2025 | 46.11 | 48.38 | 46.05 | 48.33 | 48.33 | 4.95% | 135,329 |
| Aug 18, 2025 | 46.84 | 47.01 | 45.92 | 46.05 | 46.05 | -0.85% | 44,205 |
| Aug 15, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.53% | - |
| Aug 14, 2025 | 46.42 | 46.72 | 46.20 | 46.20 | 46.20 | -0.65% | 43,901 |
| Aug 13, 2025 | 46.20 | 46.56 | 46.09 | 46.50 | 46.50 | 0.91% | 199,679 |
| Aug 12, 2025 | 46.19 | 46.50 | 45.47 | 46.08 | 46.08 | 0.24% | 32,728 |
| Aug 11, 2025 | 47.21 | 47.42 | 45.97 | 45.97 | 45.97 | -2.07% | 29,930 |
| Aug 8, 2025 | 46.98 | 47.40 | 46.69 | 46.94 | 46.94 | 0.45% | 26,064 |
| Aug 7, 2025 | 46.68 | 47.47 | 46.50 | 46.73 | 46.73 | 0.17% | 26,895 |
| Aug 6, 2025 | 46.80 | 47.13 | 46.28 | 46.65 | 46.65 | -0.60% | 41,360 |
| Aug 5, 2025 | 47.14 | 47.37 | 46.51 | 46.93 | 46.93 | 0.02% | 40,180 |
| Aug 4, 2025 | 46.80 | 47.32 | 46.58 | 46.92 | 46.92 | -0.04% | 104,370 |
| Aug 1, 2025 | 46.68 | 47.00 | 46.22 | 46.94 | 46.94 | - | 169,889 |
| Jul 31, 2025 | 48.15 | 48.20 | 46.94 | 46.94 | 46.94 | -2.41% | 51,748 |
| Jul 30, 2025 | 47.63 | 48.32 | 47.48 | 48.10 | 48.10 | 1.03% | 150,490 |
| Jul 29, 2025 | 48.02 | 48.46 | 47.61 | 47.61 | 47.61 | -1.08% | 58,581 |
| Jul 28, 2025 | 49.85 | 49.88 | 48.10 | 48.13 | 48.13 | -0.76% | 75,243 |
| Jul 25, 2025 | 47.68 | 49.16 | 47.13 | 48.50 | 48.50 | 1.63% | 164,972 |
| Jul 24, 2025 | 50.33 | 50.42 | 47.72 | 47.72 | 47.72 | -5.84% | 160,470 |
| Jul 23, 2025 | 50.37 | 51.02 | 49.87 | 50.68 | 50.68 | 1.20% | 91,248 |
| Jul 22, 2025 | 50.24 | 50.76 | 49.60 | 50.08 | 50.08 | 0.30% | 325,972 |
| Jul 21, 2025 | 50.60 | 50.54 | 49.27 | 49.93 | 49.93 | -1.01% | 32,428 |
| Jul 18, 2025 | 50.09 | 51.26 | 49.98 | 50.44 | 50.44 | 1.12% | 76,624 |
| Jul 17, 2025 | 50.70 | 50.74 | 49.72 | 49.88 | 49.88 | -1.13% | 65,611 |
| Jul 16, 2025 | 50.82 | 50.98 | 50.16 | 50.45 | 50.45 | -0.06% | 34,939 |
| Jul 15, 2025 | 50.22 | 51.00 | 50.18 | 50.48 | 50.48 | 0.36% | 23,976 |
| Jul 14, 2025 | 50.85 | 50.48 | 49.69 | 50.30 | 50.30 | -1.37% | 31,208 |
| Jul 11, 2025 | 51.85 | 51.44 | 50.32 | 51.00 | 51.00 | -1.85% | 146,257 |
| Jul 10, 2025 | 51.34 | 52.16 | 51.18 | 51.96 | 51.96 | 1.37% | 20,034 |
| Jul 9, 2025 | 51.42 | 52.02 | 50.66 | 51.26 | 51.26 | -0.81% | 32,404 |
| Jul 8, 2025 | 51.75 | 51.68 | 51.00 | 51.68 | 51.68 | 0.39% | 24,493 |
| Jul 7, 2025 | 51.00 | 51.70 | 50.56 | 51.48 | 51.48 | 1.58% | 43,916 |
| Jul 4, 2025 | 50.91 | 51.18 | 50.56 | 50.68 | 50.68 | -0.74% | 27,845 |
| Jul 3, 2025 | 51.60 | 51.82 | 50.58 | 51.06 | 51.06 | -0.85% | 32,407 |
| Jul 2, 2025 | 49.68 | 51.66 | 49.20 | 51.50 | 51.50 | 3.89% | 104,057 |
| Jul 1, 2025 | 48.28 | 49.57 | 48.07 | 49.57 | 49.57 | 2.00% | 18,694 |
| Jun 30, 2025 | 48.14 | 48.90 | 47.16 | 48.60 | 48.60 | 1.59% | 85,666 |
| Jun 27, 2025 | 47.54 | 48.27 | 47.38 | 47.84 | 47.84 | 1.36% | 36,049 |
| Jun 26, 2025 | 48.28 | 48.38 | 47.00 | 47.20 | 47.20 | -2.07% | 87,535 |
| Jun 25, 2025 | 48.56 | 48.62 | 48.06 | 48.20 | 48.20 | -0.82% | 118,720 |
| Jun 24, 2025 | 48.52 | 49.50 | 48.37 | 48.60 | 48.60 | 0.96% | 35,044 |
| Jun 23, 2025 | 48.98 | 48.86 | 47.75 | 48.14 | 48.14 | -1.74% | 22,626 |
| Jun 20, 2025 | 49.18 | 49.10 | 48.36 | 48.99 | 48.99 | 0.33% | 45,900 |
| Jun 19, 2025 | 50.68 | 49.89 | 48.83 | 48.83 | 48.83 | -3.31% | 66,147 |
| Jun 18, 2025 | 51.53 | 51.38 | 50.38 | 50.50 | 50.50 | -1.67% | 24,127 |
| Jun 17, 2025 | 51.39 | 51.52 | 50.66 | 51.36 | 51.36 | 0.23% | 27,747 |
| Jun 16, 2025 | 50.92 | 51.46 | 50.72 | 51.24 | 51.24 | 1.07% | 21,508 |
| Jun 13, 2025 | 52.05 | 51.20 | 50.58 | 50.70 | 50.70 | -2.69% | 42,544 |
| Jun 12, 2025 | 52.56 | 52.66 | 51.80 | 52.10 | 52.10 | -2.47% | 34,577 |