Moncler S.p.A. (FRA:MOV)
Germany
· Delayed Price · Currency is EUR 57.74
-0.38 (-0.65%)
At close: Dec 5, 2025
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.56 | 58.22 | 57.56 | 57.74 | 57.74 | -0.65% | 194 |
| Dec 4, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.24% | - |
| Dec 3, 2025 | 58.38 | 58.38 | 57.96 | 57.98 | 57.98 | -0.62% | 40 |
| Dec 2, 2025 | 57.96 | 58.34 | 57.96 | 58.34 | 58.34 | 0.73% | 2,645 |
| Dec 1, 2025 | 57.70 | 57.92 | 57.70 | 57.92 | 57.92 | -0.10% | 24 |
| Nov 28, 2025 | 57.82 | 57.98 | 57.60 | 57.98 | 57.98 | 1.79% | 200 |
| Nov 27, 2025 | 56.84 | 56.96 | 56.84 | 56.96 | 56.96 | - | - |
| Nov 26, 2025 | 56.40 | 56.96 | 56.14 | 56.96 | 56.96 | 1.32% | 559 |
| Nov 25, 2025 | 56.08 | 56.22 | 56.08 | 56.22 | 56.22 | 0.04% | 1,100 |
| Nov 24, 2025 | 56.30 | 56.30 | 56.20 | 56.20 | 56.20 | -0.18% | - |
| Nov 21, 2025 | 55.74 | 56.30 | 55.74 | 56.30 | 56.30 | 1.15% | - |
| Nov 20, 2025 | 56.40 | 56.54 | 55.66 | 55.66 | 55.66 | -0.54% | 300 |
| Nov 19, 2025 | 55.14 | 56.12 | 55.14 | 55.96 | 55.96 | 1.30% | 170 |
| Nov 18, 2025 | 54.78 | 55.28 | 54.78 | 55.24 | 55.24 | 0.25% | 120 |
| Nov 17, 2025 | 56.92 | 56.92 | 55.10 | 55.10 | 55.10 | -2.99% | 124 |
| Nov 14, 2025 | 57.88 | 57.88 | 56.80 | 56.80 | 56.80 | -1.53% | - |
| Nov 13, 2025 | 58.48 | 58.48 | 57.68 | 57.68 | 57.68 | -1.60% | 15 |
| Nov 12, 2025 | 57.62 | 59.02 | 57.62 | 58.62 | 58.62 | 1.91% | 177 |
| Nov 11, 2025 | 56.60 | 57.84 | 56.60 | 57.52 | 57.52 | 1.81% | 10 |
| Nov 10, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 2.13% | 4,200 |
| Nov 7, 2025 | 53.66 | 55.32 | 53.66 | 55.32 | 55.32 | 3.02% | 12 |
| Nov 6, 2025 | 53.20 | 53.70 | 53.20 | 53.70 | 53.70 | 0.04% | - |
| Nov 5, 2025 | 51.42 | 53.68 | 51.42 | 53.68 | 53.68 | 2.91% | 90 |
| Nov 4, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.57% | - |
| Nov 3, 2025 | 51.84 | 52.62 | 51.84 | 52.46 | 52.46 | 1.39% | 104 |
| Oct 31, 2025 | 51.68 | 51.96 | 51.68 | 51.74 | 51.74 | -0.04% | 62 |
| Oct 30, 2025 | 51.62 | 51.86 | 51.62 | 51.76 | 51.76 | 0.31% | 4 |
| Oct 29, 2025 | 53.92 | 53.92 | 51.60 | 51.60 | 51.60 | -2.46% | 5 |
| Oct 28, 2025 | 53.46 | 53.46 | 52.90 | 52.90 | 52.90 | -1.27% | 500 |
| Oct 27, 2025 | 53.46 | 53.96 | 53.46 | 53.58 | 53.58 | 0.90% | 164 |
| Oct 24, 2025 | 53.60 | 53.60 | 53.10 | 53.10 | 53.10 | -0.38% | - |
| Oct 23, 2025 | 52.02 | 53.30 | 52.02 | 53.30 | 53.30 | 2.66% | 120 |
| Oct 22, 2025 | 52.88 | 52.88 | 51.92 | 51.92 | 51.92 | -1.93% | 3 |
| Oct 21, 2025 | 53.10 | 53.10 | 52.86 | 52.94 | 52.94 | -0.41% | 180 |
| Oct 20, 2025 | 52.56 | 53.16 | 52.56 | 53.16 | 53.16 | 1.10% | 190 |
| Oct 17, 2025 | 51.96 | 52.58 | 51.96 | 52.58 | 52.58 | 0.61% | 400 |
| Oct 16, 2025 | 52.12 | 52.26 | 52.12 | 52.26 | 52.26 | 0.35% | - |
| Oct 15, 2025 | 49.29 | 52.88 | 49.29 | 52.08 | 52.08 | 4.33% | 2 |
| Oct 14, 2025 | 49.25 | 49.92 | 48.33 | 49.92 | 49.92 | 0.58% | 440 |
| Oct 13, 2025 | 49.77 | 49.77 | 49.63 | 49.63 | 49.63 | 0.77% | - |
| Oct 10, 2025 | 50.70 | 51.00 | 49.25 | 49.25 | 49.25 | -2.67% | 113 |
| Oct 9, 2025 | 52.44 | 52.44 | 50.60 | 50.60 | 50.60 | -2.54% | 54 |
| Oct 8, 2025 | 51.18 | 52.10 | 51.18 | 51.92 | 51.92 | 1.56% | 157 |
| Oct 7, 2025 | 49.98 | 51.12 | 49.98 | 51.12 | 51.12 | 2.08% | - |
| Oct 6, 2025 | 50.80 | 51.00 | 50.08 | 50.08 | 50.08 | -1.26% | 1 |
| Oct 3, 2025 | 51.44 | 51.44 | 50.72 | 50.72 | 50.72 | -1.40% | 100 |
| Oct 2, 2025 | 50.18 | 51.44 | 50.18 | 51.44 | 51.44 | 2.67% | - |
| Oct 1, 2025 | 49.63 | 50.10 | 49.22 | 50.10 | 50.10 | 0.72% | 28 |
| Sep 30, 2025 | 50.48 | 50.48 | 49.74 | 49.74 | 49.74 | -1.47% | 17 |
| Sep 29, 2025 | 48.78 | 50.48 | 48.78 | 50.48 | 50.48 | 3.91% | 143 |
| Sep 26, 2025 | 49.02 | 49.02 | 48.58 | 48.58 | 48.58 | -0.80% | 100 |
| Sep 25, 2025 | 50.36 | 50.36 | 48.97 | 48.97 | 48.97 | -5.39% | 20 |
| Sep 24, 2025 | 51.78 | 51.78 | 51.76 | 51.76 | 51.76 | 0.27% | 20 |
| Sep 23, 2025 | 50.36 | 52.02 | 50.36 | 51.62 | 51.62 | 2.50% | 571 |
| Sep 22, 2025 | 50.08 | 50.36 | 50.08 | 50.36 | 50.36 | 0.56% | 90 |
| Sep 19, 2025 | 50.52 | 50.52 | 50.08 | 50.08 | 50.08 | -0.83% | 100 |
| Sep 18, 2025 | 49.40 | 50.94 | 49.40 | 50.50 | 50.50 | 2.96% | 227 |
| Sep 17, 2025 | 49.27 | 49.27 | 49.05 | 49.05 | 49.05 | -0.35% | 3 |
| Sep 16, 2025 | 51.06 | 51.06 | 49.22 | 49.22 | 49.22 | -3.38% | - |
| Sep 15, 2025 | 49.04 | 50.94 | 49.04 | 50.94 | 50.94 | 4.13% | 1,004 |
| Sep 12, 2025 | 48.91 | 48.92 | 48.91 | 48.92 | 48.92 | -0.29% | - |
| Sep 11, 2025 | 48.29 | 49.06 | 48.29 | 49.06 | 49.06 | 3.31% | - |
| Sep 10, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.15% | - |
| Sep 9, 2025 | 46.53 | 47.42 | 46.53 | 47.42 | 47.42 | 1.78% | 85 |
| Sep 8, 2025 | 47.01 | 47.01 | 46.59 | 46.59 | 46.59 | -1.46% | - |
| Sep 5, 2025 | 48.31 | 48.31 | 46.60 | 47.28 | 47.28 | -2.19% | 1,280 |
| Sep 4, 2025 | 49.12 | 49.12 | 48.29 | 48.34 | 48.34 | -1.47% | 100 |
| Sep 3, 2025 | 48.40 | 49.16 | 48.40 | 49.06 | 49.06 | 1.18% | 4 |
| Sep 2, 2025 | 49.07 | 49.61 | 48.49 | 48.49 | 48.49 | -1.36% | 1 |
| Sep 1, 2025 | 49.61 | 50.02 | 49.16 | 49.16 | 49.16 | -0.87% | 4 |
| Aug 29, 2025 | 50.56 | 50.58 | 49.59 | 49.59 | 49.59 | -1.96% | 40 |
| Aug 28, 2025 | 48.99 | 50.58 | 48.99 | 50.58 | 50.58 | 3.25% | - |
| Aug 27, 2025 | 47.95 | 49.94 | 47.95 | 48.99 | 48.99 | 2.19% | 15 |
| Aug 26, 2025 | 47.70 | 48.55 | 47.70 | 47.94 | 47.94 | 0.06% | 1,014 |
| Aug 25, 2025 | 47.76 | 48.01 | 47.76 | 47.91 | 47.91 | 0.15% | 14 |
| Aug 22, 2025 | 47.12 | 48.10 | 47.12 | 47.84 | 47.84 | 1.33% | 1,385 |
| Aug 21, 2025 | 47.59 | 47.83 | 47.21 | 47.21 | 47.21 | -0.99% | 42 |
| Aug 20, 2025 | 47.88 | 48.09 | 47.68 | 47.68 | 47.68 | -0.44% | 454 |
| Aug 19, 2025 | 45.99 | 48.09 | 45.99 | 47.89 | 47.89 | 4.38% | 29 |
| Aug 18, 2025 | 46.45 | 46.80 | 45.88 | 45.88 | 45.88 | -1.27% | 15 |
| Aug 15, 2025 | 46.21 | 46.47 | 46.21 | 46.47 | 46.47 | 0.82% | - |
| Aug 14, 2025 | 46.18 | 46.28 | 46.09 | 46.09 | 46.09 | -0.50% | 22 |
| Aug 13, 2025 | 46.04 | 46.32 | 46.04 | 46.32 | 46.32 | 0.74% | - |
| Aug 12, 2025 | 45.91 | 46.40 | 45.89 | 45.98 | 45.98 | 0.48% | 951 |
| Aug 11, 2025 | 47.33 | 47.33 | 45.76 | 45.76 | 45.76 | -2.28% | 1,002 |
| Aug 8, 2025 | 46.71 | 47.30 | 46.71 | 46.83 | 46.83 | 0.26% | 200 |
| Aug 7, 2025 | 46.70 | 47.00 | 46.62 | 46.71 | 46.71 | 0.62% | 506 |
| Aug 6, 2025 | 46.70 | 46.70 | 46.42 | 46.42 | 46.42 | -0.17% | - |
| Aug 5, 2025 | 46.79 | 46.79 | 46.50 | 46.50 | 46.50 | -0.36% | - |
| Aug 4, 2025 | 47.19 | 47.34 | 46.67 | 46.67 | 46.67 | -0.47% | 4 |
| Aug 1, 2025 | 46.64 | 46.89 | 46.35 | 46.89 | 46.89 | -0.04% | 207 |
| Jul 31, 2025 | 48.08 | 48.11 | 46.72 | 46.91 | 46.91 | -1.86% | 1,253 |
| Jul 30, 2025 | 47.43 | 48.40 | 47.43 | 47.80 | 47.80 | 0.42% | 221 |
| Jul 29, 2025 | 48.09 | 48.09 | 47.60 | 47.60 | 47.60 | -0.54% | 150 |
| Jul 28, 2025 | 49.36 | 49.36 | 47.86 | 47.86 | 47.86 | -2.11% | 208 |
| Jul 25, 2025 | 47.40 | 48.89 | 47.40 | 48.89 | 48.89 | 3.06% | 7 |
| Jul 24, 2025 | 50.52 | 50.52 | 47.44 | 47.44 | 47.44 | -6.54% | - |
| Jul 23, 2025 | 50.42 | 50.76 | 50.42 | 50.76 | 50.76 | 1.64% | - |
| Jul 22, 2025 | 49.23 | 50.30 | 49.23 | 49.94 | 49.94 | 1.07% | 50 |
| Jul 21, 2025 | 50.04 | 50.04 | 49.41 | 49.41 | 49.41 | -0.86% | 4,000 |