Moncler S.p.A. (BIT:MONC)
Italy
· Delayed Price · Currency is EUR 58.44
-0.12 (-0.20%)
At close: Feb 27, 2026
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58.40 | 58.58 | 57.84 | 58.44 | 58.44 | -0.20% | 1,154,468 |
| Feb 26, 2026 | 57.62 | 59.34 | 57.28 | 58.56 | 58.56 | 1.31% | 1,108,978 |
| Feb 25, 2026 | 57.48 | 58.26 | 57.26 | 57.80 | 57.80 | 0.31% | 804,841 |
| Feb 24, 2026 | 57.76 | 58.64 | 57.40 | 57.62 | 57.62 | -0.76% | 1,059,093 |
| Feb 23, 2026 | 57.26 | 58.24 | 56.52 | 58.06 | 58.06 | 1.86% | 1,906,103 |
| Feb 20, 2026 | 55.40 | 58.30 | 55.00 | 57.00 | 57.00 | 13.41% | 5,491,003 |
| Feb 19, 2026 | 50.32 | 50.62 | 49.11 | 50.26 | 50.26 | -0.12% | 1,011,237 |
| Feb 18, 2026 | 50.12 | 50.70 | 49.70 | 50.32 | 50.32 | 0.12% | 750,912 |
| Feb 17, 2026 | 50.26 | 50.82 | 49.79 | 50.26 | 50.26 | 0.12% | 548,422 |
| Feb 16, 2026 | 50.68 | 51.16 | 50.20 | 50.20 | 50.20 | -0.95% | 559,058 |
| Feb 13, 2026 | 51.10 | 51.24 | 50.32 | 50.68 | 50.68 | -1.17% | 699,563 |
| Feb 12, 2026 | 51.60 | 52.28 | 51.16 | 51.28 | 51.28 | -0.12% | 915,994 |
| Feb 11, 2026 | 50.50 | 51.36 | 50.38 | 51.34 | 51.34 | 1.10% | 907,030 |
| Feb 10, 2026 | 50.16 | 50.86 | 50.04 | 50.78 | 50.78 | 2.52% | 1,019,341 |
| Feb 9, 2026 | 48.62 | 49.53 | 48.59 | 49.53 | 49.53 | 2.42% | 937,308 |
| Feb 6, 2026 | 47.76 | 48.52 | 46.91 | 48.36 | 48.36 | -0.41% | 985,476 |
| Feb 5, 2026 | 48.75 | 49.18 | 47.60 | 48.56 | 48.56 | 0.02% | 1,115,944 |
| Feb 4, 2026 | 48.58 | 48.90 | 47.98 | 48.55 | 48.55 | 0.85% | 780,285 |
| Feb 3, 2026 | 49.22 | 49.22 | 47.37 | 48.14 | 48.14 | -1.39% | 1,211,557 |
| Feb 2, 2026 | 49.30 | 49.49 | 48.63 | 48.82 | 48.82 | -0.39% | 638,135 |
| Jan 30, 2026 | 48.53 | 49.31 | 48.33 | 49.01 | 49.01 | 1.43% | 734,898 |
| Jan 29, 2026 | 48.36 | 48.94 | 47.97 | 48.32 | 48.32 | 0.29% | 588,060 |
| Jan 28, 2026 | 48.60 | 48.96 | 47.55 | 48.18 | 48.18 | -2.96% | 1,565,509 |
| Jan 27, 2026 | 50.40 | 50.40 | 49.64 | 49.65 | 49.65 | -1.21% | 648,411 |
| Jan 26, 2026 | 49.70 | 50.40 | 49.39 | 50.26 | 50.26 | 1.29% | 637,909 |
| Jan 23, 2026 | 49.60 | 49.71 | 49.16 | 49.62 | 49.62 | -0.12% | 761,779 |
| Jan 22, 2026 | 50.06 | 50.34 | 49.44 | 49.68 | 49.68 | 0.42% | 986,554 |
| Jan 21, 2026 | 48.80 | 49.97 | 48.80 | 49.47 | 49.47 | -0.20% | 1,201,449 |
| Jan 20, 2026 | 49.50 | 49.82 | 48.92 | 49.57 | 49.57 | -0.86% | 1,234,350 |
| Jan 19, 2026 | 50.00 | 50.40 | 49.61 | 50.00 | 50.00 | -1.96% | 1,033,939 |
| Jan 16, 2026 | 51.20 | 51.68 | 50.86 | 51.00 | 51.00 | -0.82% | 1,022,486 |
| Jan 15, 2026 | 52.42 | 52.74 | 50.16 | 51.42 | 51.42 | -1.27% | 1,862,429 |
| Jan 14, 2026 | 53.34 | 53.60 | 51.98 | 52.08 | 52.08 | -2.18% | 1,212,600 |
| Jan 13, 2026 | 53.40 | 53.42 | 52.66 | 53.24 | 53.24 | -0.67% | 665,244 |
| Jan 12, 2026 | 54.42 | 54.42 | 52.86 | 53.60 | 53.60 | -0.96% | 668,952 |
| Jan 9, 2026 | 52.78 | 54.28 | 52.44 | 54.12 | 54.12 | 1.96% | 937,098 |
| Jan 8, 2026 | 52.70 | 53.22 | 52.42 | 53.08 | 53.08 | 0.15% | 710,870 |
| Jan 7, 2026 | 54.50 | 54.52 | 51.92 | 53.00 | 53.00 | -2.72% | 1,878,153 |
| Jan 6, 2026 | 54.46 | 55.20 | 54.18 | 54.48 | 54.48 | 0.04% | 824,603 |
| Jan 5, 2026 | 55.00 | 55.12 | 53.16 | 54.46 | 54.46 | -0.48% | 1,340,420 |
| Jan 2, 2026 | 55.80 | 56.00 | 54.72 | 54.72 | 54.72 | -0.36% | 795,355 |
| Dec 30, 2025 | 55.00 | 55.32 | 54.76 | 54.92 | 54.92 | -0.54% | 703,036 |
| Dec 29, 2025 | 56.02 | 56.24 | 54.76 | 55.22 | 55.22 | -1.25% | 934,213 |
| Dec 23, 2025 | 56.56 | 56.66 | 55.92 | 55.92 | 55.92 | -1.13% | 413,532 |
| Dec 22, 2025 | 56.90 | 57.18 | 56.18 | 56.56 | 56.56 | 0.07% | 612,015 |
| Dec 19, 2025 | 57.44 | 57.64 | 56.34 | 56.52 | 56.52 | -1.26% | 1,584,812 |
| Dec 18, 2025 | 56.64 | 57.54 | 56.14 | 57.24 | 57.24 | 1.31% | 843,046 |
| Dec 17, 2025 | 57.86 | 57.86 | 56.38 | 56.50 | 56.50 | -2.28% | 888,867 |
| Dec 16, 2025 | 56.30 | 57.86 | 56.24 | 57.82 | 57.82 | 2.34% | 1,158,524 |
| Dec 15, 2025 | 55.80 | 57.58 | 55.80 | 56.50 | 56.50 | 0.93% | 677,459 |
| Dec 12, 2025 | 55.80 | 56.86 | 55.56 | 55.98 | 55.98 | 0.29% | 589,155 |
| Dec 11, 2025 | 56.90 | 57.14 | 55.82 | 55.82 | 55.82 | -1.20% | 702,370 |
| Dec 10, 2025 | 56.90 | 57.00 | 55.76 | 56.50 | 56.50 | -1.15% | 611,462 |
| Dec 9, 2025 | 57.72 | 57.90 | 56.70 | 57.16 | 57.16 | -0.97% | 735,202 |
| Dec 8, 2025 | 57.98 | 58.46 | 57.56 | 57.72 | 57.72 | -0.55% | 551,058 |
| Dec 5, 2025 | 57.46 | 58.36 | 57.18 | 58.04 | 58.04 | 0.69% | 1,136,831 |
| Dec 4, 2025 | 58.30 | 58.60 | 57.52 | 57.64 | 57.64 | -0.69% | 548,001 |
| Dec 3, 2025 | 57.90 | 58.26 | 57.02 | 58.04 | 58.04 | -0.62% | 637,436 |
| Dec 2, 2025 | 57.92 | 59.16 | 57.70 | 58.40 | 58.40 | 0.48% | 800,982 |
| Dec 1, 2025 | 58.02 | 58.34 | 56.94 | 58.12 | 58.12 | - | 820,697 |
| Nov 28, 2025 | 58.30 | 58.54 | 57.38 | 58.12 | 58.12 | 1.57% | 741,364 |
| Nov 27, 2025 | 57.00 | 57.94 | 56.82 | 57.22 | 57.22 | 0.07% | 385,832 |
| Nov 26, 2025 | 56.82 | 57.18 | 56.04 | 57.18 | 57.18 | 1.64% | 552,086 |
| Nov 25, 2025 | 56.40 | 56.44 | 55.42 | 56.26 | 56.26 | -0.25% | 576,122 |
| Nov 24, 2025 | 56.90 | 57.26 | 56.08 | 56.40 | 56.40 | 0.32% | 1,329,857 |
| Nov 21, 2025 | 56.30 | 56.82 | 55.74 | 56.22 | 56.22 | -0.50% | 636,881 |
| Nov 20, 2025 | 56.50 | 57.48 | 56.18 | 56.50 | 56.50 | 0.93% | 820,620 |
| Nov 19, 2025 | 55.78 | 56.30 | 54.84 | 55.98 | 55.98 | 1.12% | 463,969 |
| Nov 18, 2025 | 55.30 | 55.46 | 54.62 | 55.36 | 55.36 | -1.21% | 1,055,529 |
| Nov 17, 2025 | 57.00 | 57.14 | 55.78 | 56.04 | 56.04 | -1.93% | 480,619 |
| Nov 14, 2025 | 57.80 | 58.08 | 56.14 | 57.14 | 57.14 | -1.65% | 1,000,791 |
| Nov 13, 2025 | 58.66 | 59.40 | 57.92 | 58.10 | 58.10 | -0.62% | 645,857 |
| Nov 12, 2025 | 58.00 | 59.06 | 57.62 | 58.46 | 58.46 | 1.49% | 920,702 |
| Nov 11, 2025 | 56.96 | 58.22 | 56.72 | 57.60 | 57.60 | 2.09% | 1,077,038 |
| Nov 10, 2025 | 56.00 | 56.64 | 55.58 | 56.42 | 56.42 | 2.10% | 1,099,237 |
| Nov 7, 2025 | 54.02 | 55.86 | 54.02 | 55.26 | 55.26 | 2.75% | 1,678,093 |
| Nov 6, 2025 | 53.50 | 54.62 | 53.28 | 53.78 | 53.78 | - | 1,149,470 |
| Nov 5, 2025 | 51.68 | 53.98 | 51.24 | 53.78 | 53.78 | 3.42% | 1,184,020 |
| Nov 4, 2025 | 53.16 | 53.46 | 51.46 | 52.00 | 52.00 | -1.29% | 817,789 |
| Nov 3, 2025 | 51.88 | 52.76 | 51.48 | 52.68 | 52.68 | 1.31% | 663,753 |
| Oct 31, 2025 | 51.82 | 52.28 | 51.56 | 52.00 | 52.00 | -0.42% | 749,776 |
| Oct 30, 2025 | 51.50 | 52.22 | 51.22 | 52.22 | 52.22 | 0.73% | 742,455 |
| Oct 29, 2025 | 51.92 | 53.00 | 51.40 | 51.84 | 51.84 | -3.75% | 2,072,297 |
| Oct 28, 2025 | 53.66 | 54.48 | 53.30 | 53.86 | 53.86 | 0.11% | 1,060,801 |
| Oct 27, 2025 | 53.50 | 54.18 | 52.96 | 53.80 | 53.80 | 0.71% | 976,279 |
| Oct 24, 2025 | 53.86 | 54.12 | 52.82 | 53.42 | 53.42 | -0.07% | 743,503 |
| Oct 23, 2025 | 52.16 | 53.70 | 52.06 | 53.46 | 53.46 | 2.85% | 1,017,174 |
| Oct 22, 2025 | 52.70 | 53.10 | 51.70 | 51.98 | 51.98 | -2.51% | 1,209,128 |
| Oct 21, 2025 | 53.00 | 53.66 | 52.75 | 53.32 | 53.32 | 0.04% | 905,087 |
| Oct 20, 2025 | 52.80 | 53.30 | 52.32 | 53.30 | 53.30 | 1.60% | 856,619 |
| Oct 17, 2025 | 52.04 | 52.94 | 51.96 | 52.46 | 52.46 | -0.68% | 790,497 |
| Oct 16, 2025 | 52.28 | 53.24 | 51.18 | 52.82 | 52.82 | 0.76% | 1,540,142 |
| Oct 15, 2025 | 52.00 | 53.34 | 51.46 | 52.42 | 52.42 | 7.77% | 2,913,168 |
| Oct 14, 2025 | 49.46 | 49.53 | 47.83 | 48.64 | 48.64 | -2.33% | 1,235,216 |
| Oct 13, 2025 | 49.90 | 50.56 | 49.50 | 49.80 | 49.80 | 0.26% | 588,993 |
| Oct 10, 2025 | 50.76 | 51.38 | 49.51 | 49.67 | 49.67 | -2.30% | 767,648 |
| Oct 9, 2025 | 52.20 | 52.32 | 50.52 | 50.84 | 50.84 | -2.00% | 1,155,708 |
| Oct 8, 2025 | 51.42 | 52.18 | 51.12 | 51.88 | 51.88 | 0.89% | 799,737 |
| Oct 7, 2025 | 50.30 | 51.68 | 50.16 | 51.42 | 51.42 | 2.35% | 740,989 |
| Oct 6, 2025 | 50.90 | 51.64 | 50.24 | 50.24 | 50.24 | -1.49% | 762,560 |