Movado Group, Inc. (FRA:MV4)
Germany
· Delayed Price · Currency is EUR 17.90
+0.20 (1.13%)
Last updated: Dec 4, 2025, 8:07 AM CET
Movado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Dec 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Dec 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Nov 26, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 10.84% | 500 |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.77% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Nov 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Nov 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Nov 11, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 3.25% | 1 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Nov 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Nov 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | - |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.96% | - |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Oct 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Oct 8, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 1.23% | 66 |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Oct 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Sep 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Sep 29, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 3.80% | 200 |
| Sep 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Sep 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Sep 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Sep 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Sep 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | 3.16% | - |
| Sep 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -1.25% | - |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 3.90% | - |
| Sep 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | 0.65% | - |
| Sep 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | 2.00% | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 1.35% | - |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 2.07% | - |
| Aug 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | - | - |
| Aug 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | -0.68% | - |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | 3.55% | - |
| Aug 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | 2.17% | - |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | - | - |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | 1.47% | - |
| Aug 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.35 | 1.49% | - |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | -1.47% | - |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.35 | -1.45% | - |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | 2.99% | - |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 2.29% | - |
| Aug 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - | - |
| Aug 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - | - |
| Aug 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - | - |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | -0.76% | - |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | - | - |
| Aug 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | 2.33% | - |
| Aug 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.66 | -3.01% | - |
| Aug 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | -4.32% | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | -0.71% | - |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | -2.10% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | 1.42% | - |
| Jul 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | 2.17% | - |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | -3.50% | - |
| Jul 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | 3.62% | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | 0.73% | - |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | -2.84% | - |
| Jul 21, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 13.84 | 1.44% | 124 |
| Jul 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | 0.72% | - |