Moncler S.p.A. (ETR:MOV)
Germany
· Delayed Price · Currency is EUR 54.18
+0.14 (0.26%)
At close: Mar 5, 2026
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.34 | 54.04 | 52.34 | 54.04 | 54.04 | 2.39% | 64 |
| Mar 3, 2026 | 55.30 | 55.30 | 52.78 | 52.78 | 52.78 | -6.65% | 195 |
| Mar 2, 2026 | 56.50 | 57.00 | 55.66 | 56.54 | 56.54 | -4.07% | 1,268 |
| Feb 27, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - | 19 |
| Feb 26, 2026 | 57.62 | 58.94 | 57.62 | 58.94 | 58.94 | 0.96% | 891 |
| Feb 24, 2026 | 58.50 | 58.50 | 58.38 | 58.38 | 58.38 | 2.13% | 318 |
| Feb 23, 2026 | 56.74 | 58.00 | 56.74 | 57.16 | 57.16 | -1.45% | 957 |
| Feb 20, 2026 | 56.20 | 58.00 | 55.34 | 58.00 | 58.00 | 17.10% | 4,628 |
| Feb 19, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -1.80% | 162 |
| Feb 18, 2026 | 49.94 | 50.56 | 49.94 | 50.44 | 50.44 | 0.64% | 660 |
| Feb 17, 2026 | 49.92 | 50.12 | 49.92 | 50.12 | 50.12 | -0.87% | 411 |
| Feb 16, 2026 | 50.78 | 50.92 | 50.56 | 50.56 | 50.56 | -0.47% | 345 |
| Feb 13, 2026 | 50.64 | 51.24 | 50.64 | 50.80 | 50.80 | -0.86% | 756 |
| Feb 12, 2026 | 51.66 | 51.66 | 51.20 | 51.24 | 51.24 | 0.39% | 229 |
| Feb 11, 2026 | 50.50 | 51.04 | 50.50 | 51.04 | 51.04 | 0.87% | 24 |
| Feb 10, 2026 | 50.62 | 50.62 | 50.60 | 50.60 | 50.60 | 2.70% | 499 |
| Feb 9, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 1.99% | 58 |
| Feb 6, 2026 | 47.00 | 48.31 | 47.00 | 48.31 | 48.31 | 1.07% | 40 |
| Feb 5, 2026 | 48.59 | 48.59 | 47.80 | 47.80 | 47.80 | -0.83% | 246 |
| Feb 4, 2026 | 48.39 | 48.39 | 48.20 | 48.20 | 48.20 | -0.52% | 500 |
| Feb 3, 2026 | 48.62 | 48.62 | 48.45 | 48.45 | 48.45 | -1.74% | 324 |
| Jan 30, 2026 | 48.80 | 49.31 | 48.80 | 49.31 | 49.31 | 2.15% | 82 |
| Jan 28, 2026 | 48.19 | 48.27 | 48.12 | 48.27 | 48.27 | -2.17% | 694 |
| Jan 27, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.69% | - |
| Jan 23, 2026 | 49.40 | 49.41 | 49.00 | 49.00 | 49.00 | -1.43% | 570 |
| Jan 21, 2026 | 49.36 | 49.71 | 49.36 | 49.71 | 49.71 | 1.49% | 580 |
| Jan 20, 2026 | 49.30 | 49.35 | 48.98 | 48.98 | 48.98 | -0.45% | 1,486 |
| Jan 19, 2026 | 50.36 | 50.38 | 49.20 | 49.20 | 49.20 | -4.39% | 1,643 |
| Jan 16, 2026 | 51.44 | 51.46 | 51.44 | 51.46 | 51.46 | -0.12% | 322 |
| Jan 15, 2026 | 51.20 | 51.52 | 51.06 | 51.52 | 51.52 | -3.23% | 170 |
| Jan 13, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.26% | 288 |
| Jan 9, 2026 | 53.56 | 53.58 | 53.38 | 53.38 | 53.38 | 0.95% | 857 |
| Jan 8, 2026 | 52.46 | 53.14 | 52.46 | 52.88 | 52.88 | -2.83% | 884 |
| Jan 6, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.59% | 162 |
| Jan 5, 2026 | 54.80 | 54.80 | 54.10 | 54.10 | 54.10 | -2.80% | 380 |
| Jan 2, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.83% | 183 |
| Dec 30, 2025 | 54.90 | 55.20 | 54.90 | 55.20 | 55.20 | -1.67% | 100 |
| Dec 23, 2025 | 56.46 | 56.46 | 56.14 | 56.14 | 56.14 | -0.57% | 168 |
| Dec 22, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.50% | 214 |
| Dec 19, 2025 | 57.36 | 57.36 | 56.46 | 57.32 | 57.32 | 0.84% | 1,283 |
| Dec 16, 2025 | 56.96 | 56.96 | 56.84 | 56.84 | 56.84 | -1.83% | 308 |
| Dec 15, 2025 | 57.30 | 57.90 | 57.30 | 57.90 | 57.90 | 1.72% | 22 |
| Dec 11, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 1.07% | 20 |
| Dec 10, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -2.73% | 162 |
| Dec 9, 2025 | 57.84 | 57.90 | 56.82 | 57.90 | 57.90 | 0.14% | 2,194 |
| Dec 8, 2025 | 57.76 | 57.82 | 57.76 | 57.82 | 57.82 | -0.14% | 328 |
| Dec 5, 2025 | 57.72 | 57.90 | 57.72 | 57.90 | 57.90 | - | 40 |
| Dec 4, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.45% | - |
| Dec 3, 2025 | 57.34 | 58.16 | 57.34 | 58.16 | 58.16 | 0.45% | 343 |
| Dec 1, 2025 | 58.18 | 58.18 | 57.90 | 57.90 | 57.90 | -3.34% | 511 |
| Nov 28, 2025 | 58.00 | 59.90 | 58.00 | 59.90 | 59.90 | 3.63% | 200 |
| Nov 27, 2025 | 57.52 | 57.80 | 57.52 | 57.80 | 57.80 | 2.23% | 820 |
| Nov 26, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 4.70% | 3 |
| Nov 25, 2025 | 55.76 | 55.94 | 54.00 | 54.00 | 54.00 | -3.81% | 949 |
| Nov 24, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -2.13% | 22 |
| Nov 20, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 3.80% | 29 |
| Nov 19, 2025 | 56.02 | 56.02 | 55.26 | 55.26 | 55.26 | - | 162 |
| Nov 18, 2025 | 54.78 | 55.26 | 54.68 | 55.26 | 55.26 | -5.73% | 650 |
| Nov 13, 2025 | 58.94 | 58.94 | 58.60 | 58.62 | 58.62 | -0.78% | 1,701 |
| Nov 12, 2025 | 58.74 | 59.08 | 58.74 | 59.08 | 59.08 | 1.83% | 662 |
| Nov 11, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 2.76% | 300 |
| Nov 10, 2025 | 56.26 | 56.46 | 56.22 | 56.46 | 56.46 | 2.43% | 936 |
| Nov 7, 2025 | 54.94 | 55.20 | 54.94 | 55.12 | 55.12 | 2.49% | 1,029 |
| Nov 6, 2025 | 54.10 | 54.10 | 53.78 | 53.78 | 53.78 | 1.24% | 54 |
| Nov 5, 2025 | 52.24 | 53.12 | 52.24 | 53.12 | 53.12 | 2.51% | 395 |
| Nov 4, 2025 | 53.18 | 53.18 | 51.62 | 51.82 | 51.82 | -0.31% | 2,124 |
| Nov 3, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.54% | 329 |
| Oct 31, 2025 | 51.96 | 52.06 | 51.70 | 51.70 | 51.70 | -0.04% | 850 |
| Oct 30, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.35% | 51 |
| Oct 29, 2025 | 51.62 | 51.92 | 51.54 | 51.54 | 51.54 | -4.52% | 846 |
| Oct 28, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.18% | 153 |
| Oct 27, 2025 | 54.02 | 54.08 | 53.90 | 54.08 | 54.08 | 1.81% | 434 |
| Oct 24, 2025 | 54.04 | 54.04 | 53.12 | 53.12 | 53.12 | 0.26% | 510 |
| Oct 23, 2025 | 52.94 | 52.98 | 52.94 | 52.98 | 52.98 | 0.84% | 282 |
| Oct 22, 2025 | 52.88 | 52.88 | 52.10 | 52.54 | 52.54 | -1.20% | 334 |
| Oct 21, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 1.14% | 425 |
| Oct 20, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.15% | 30 |
| Oct 17, 2025 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | 1.39% | 174 |
| Oct 16, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.84% | 170 |
| Oct 15, 2025 | 52.08 | 52.22 | 52.08 | 52.22 | 52.22 | 4.27% | 4,050 |
| Oct 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.71% | 50 |
| Oct 7, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.33% | 20 |
| Oct 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 3.31% | 10 |
| Oct 1, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -2.52% | 100 |
| Sep 24, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -2.27% | 430 |
| Sep 23, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 3.55% | 150 |
| Sep 22, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.95% | 100 |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.97% | 20 |
| Sep 10, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.15% | 19 |
| Sep 8, 2025 | 46.80 | 46.82 | 46.78 | 46.78 | 46.78 | -4.76% | 119 |