Moncler S.p.A. (BIT:MONC)
Italy
· Delayed Price · Currency is EUR 58.04
+0.40 (0.69%)
At close: Dec 5, 2025
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 51.46 | 51.74 | 50.70 | 51.00 | 51.00 | -1.05% | 794,740 |
| Oct 2, 2025 | 50.96 | 52.16 | 50.90 | 51.54 | 51.54 | 2.59% | 1,024,624 |
| Oct 1, 2025 | 49.63 | 50.28 | 49.10 | 50.24 | 50.24 | 0.74% | 565,056 |
| Sep 30, 2025 | 50.38 | 51.06 | 49.59 | 49.87 | 49.87 | -1.13% | 756,842 |
| Sep 29, 2025 | 48.83 | 50.44 | 48.55 | 50.44 | 50.44 | 3.59% | 849,765 |
| Sep 26, 2025 | 48.70 | 49.32 | 48.44 | 48.69 | 48.69 | -0.43% | 935,466 |
| Sep 25, 2025 | 50.00 | 50.08 | 48.66 | 48.90 | 48.90 | -2.98% | 1,038,500 |
| Sep 24, 2025 | 51.58 | 51.68 | 50.30 | 50.40 | 50.40 | -2.55% | 1,121,528 |
| Sep 23, 2025 | 50.30 | 52.44 | 50.18 | 51.72 | 51.72 | 2.42% | 1,396,059 |
| Sep 22, 2025 | 50.02 | 50.52 | 49.44 | 50.50 | 50.50 | 0.52% | 505,704 |
| Sep 19, 2025 | 50.34 | 50.92 | 50.14 | 50.24 | 50.24 | -0.99% | 1,488,012 |
| Sep 18, 2025 | 49.54 | 51.56 | 49.15 | 50.74 | 50.74 | 2.44% | 1,333,846 |
| Sep 17, 2025 | 49.34 | 49.58 | 48.46 | 49.53 | 49.53 | 0.36% | 822,960 |
| Sep 16, 2025 | 51.00 | 51.10 | 49.35 | 49.35 | 49.35 | -3.24% | 1,338,386 |
| Sep 15, 2025 | 49.72 | 51.34 | 49.61 | 51.00 | 51.00 | 3.32% | 1,375,410 |
| Sep 12, 2025 | 49.16 | 50.08 | 48.89 | 49.36 | 49.36 | 0.24% | 910,875 |
| Sep 11, 2025 | 48.47 | 49.49 | 48.24 | 49.24 | 49.24 | 1.42% | 992,379 |
| Sep 10, 2025 | 47.46 | 48.72 | 47.30 | 48.55 | 48.55 | 2.10% | 921,195 |
| Sep 9, 2025 | 46.89 | 47.80 | 46.76 | 47.55 | 47.55 | 1.45% | 838,766 |
| Sep 8, 2025 | 47.20 | 47.20 | 46.63 | 46.87 | 46.87 | -0.38% | 714,524 |
| Sep 5, 2025 | 48.19 | 48.19 | 46.46 | 47.05 | 47.05 | -2.39% | 1,797,877 |
| Sep 4, 2025 | 49.40 | 49.56 | 48.20 | 48.20 | 48.20 | -2.21% | 755,928 |
| Sep 3, 2025 | 49.37 | 50.14 | 49.15 | 49.29 | 49.29 | 0.80% | 768,037 |
| Sep 2, 2025 | 49.45 | 50.50 | 48.90 | 48.90 | 48.90 | -1.01% | 825,641 |
| Sep 1, 2025 | 49.74 | 50.08 | 49.22 | 49.40 | 49.40 | -0.54% | 470,693 |
| Aug 29, 2025 | 50.26 | 50.80 | 49.67 | 49.67 | 49.67 | -1.84% | 986,264 |
| Aug 28, 2025 | 49.38 | 51.40 | 49.33 | 50.60 | 50.60 | 2.87% | 1,946,631 |
| Aug 27, 2025 | 48.02 | 50.08 | 48.01 | 49.19 | 49.19 | 2.33% | 1,453,092 |
| Aug 26, 2025 | 47.56 | 48.83 | 47.52 | 48.07 | 48.07 | 0.42% | 1,565,307 |
| Aug 25, 2025 | 48.09 | 48.32 | 47.78 | 47.87 | 47.87 | -0.52% | 655,940 |
| Aug 22, 2025 | 47.02 | 48.45 | 47.02 | 48.12 | 48.12 | 1.35% | 880,386 |
| Aug 21, 2025 | 47.77 | 47.84 | 47.24 | 47.48 | 47.48 | -0.81% | 962,715 |
| Aug 20, 2025 | 48.08 | 48.21 | 47.56 | 47.87 | 47.87 | -0.95% | 817,359 |
| Aug 19, 2025 | 46.05 | 48.38 | 46.04 | 48.33 | 48.33 | 4.95% | 1,225,616 |
| Aug 18, 2025 | 47.01 | 47.01 | 45.92 | 46.05 | 46.05 | -0.32% | 754,622 |
| Aug 14, 2025 | 46.72 | 46.72 | 46.20 | 46.20 | 46.20 | -0.65% | 792,830 |
| Aug 13, 2025 | 46.37 | 46.58 | 46.06 | 46.50 | 46.50 | 0.89% | 750,418 |
| Aug 12, 2025 | 46.24 | 46.50 | 45.46 | 46.09 | 46.09 | 0.26% | 895,855 |
| Aug 11, 2025 | 47.28 | 47.46 | 45.97 | 45.97 | 45.97 | -2.07% | 888,526 |
| Aug 8, 2025 | 47.02 | 47.40 | 46.67 | 46.94 | 46.94 | 0.45% | 590,916 |
| Aug 7, 2025 | 46.83 | 47.49 | 46.49 | 46.73 | 46.73 | 0.17% | 744,808 |
| Aug 6, 2025 | 47.00 | 47.12 | 46.25 | 46.65 | 46.65 | -0.60% | 733,379 |
| Aug 5, 2025 | 47.20 | 47.33 | 46.50 | 46.93 | 46.93 | 0.02% | 788,048 |
| Aug 4, 2025 | 46.81 | 47.36 | 46.57 | 46.92 | 46.92 | 0.26% | 771,729 |
| Aug 1, 2025 | 46.72 | 47.03 | 46.21 | 46.80 | 46.80 | -0.30% | 970,018 |
| Jul 31, 2025 | 48.15 | 48.19 | 46.94 | 46.94 | 46.94 | -2.41% | 793,589 |
| Jul 30, 2025 | 47.60 | 48.33 | 47.49 | 48.10 | 48.10 | 1.03% | 886,633 |
| Jul 29, 2025 | 48.03 | 48.47 | 47.61 | 47.61 | 47.61 | -1.08% | 937,598 |
| Jul 28, 2025 | 49.84 | 49.88 | 48.08 | 48.13 | 48.13 | -1.96% | 1,124,431 |
| Jul 25, 2025 | 47.52 | 49.17 | 47.14 | 49.09 | 49.09 | 2.87% | 1,678,622 |
| Jul 24, 2025 | 47.80 | 49.46 | 47.71 | 47.72 | 47.72 | -5.84% | 2,394,280 |
| Jul 23, 2025 | 50.92 | 51.10 | 49.89 | 50.68 | 50.68 | 1.20% | 901,661 |
| Jul 22, 2025 | 49.84 | 50.76 | 49.59 | 50.08 | 50.08 | 0.44% | 500,841 |
| Jul 21, 2025 | 50.34 | 50.58 | 49.22 | 49.86 | 49.86 | -1.07% | 747,712 |
| Jul 18, 2025 | 50.22 | 51.28 | 49.85 | 50.40 | 50.40 | 1.04% | 913,831 |