Moncler S.p.A. (VIE:MONC)
Austria
· Delayed Price · Currency is EUR 54.22
-0.06 (-0.11%)
At close: Mar 6, 2026
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.20 | 54.60 | 54.20 | 54.22 | - | -0.11% | 437 |
| Mar 5, 2026 | 53.24 | 54.88 | 53.24 | 54.28 | 54.28 | 1.00% | 1,092 |
| Mar 4, 2026 | 53.26 | 53.74 | 52.78 | 53.74 | 53.74 | 1.55% | 546 |
| Mar 3, 2026 | 55.62 | 55.62 | 52.92 | 52.92 | 52.92 | -6.34% | - |
| Mar 2, 2026 | 56.28 | 56.96 | 56.28 | 56.50 | 56.50 | -2.49% | - |
| Feb 27, 2026 | 58.28 | 58.38 | 57.94 | 57.94 | 57.94 | -1.63% | - |
| Feb 26, 2026 | 57.92 | 58.90 | 57.92 | 58.90 | 58.90 | 2.12% | - |
| Feb 25, 2026 | 57.86 | 57.86 | 57.64 | 57.68 | 57.68 | -1.20% | - |
| Feb 24, 2026 | 58.22 | 58.38 | 57.94 | 58.38 | 58.38 | 1.11% | - |
| Feb 23, 2026 | 56.60 | 58.00 | 56.60 | 57.74 | 57.74 | -0.17% | 328 |
| Feb 20, 2026 | 56.20 | 57.84 | 56.06 | 57.84 | 57.84 | 16.80% | 1,445 |
| Feb 19, 2026 | 49.93 | 49.93 | 49.27 | 49.52 | 49.52 | -0.96% | - |
| Feb 18, 2026 | 50.06 | 50.44 | 49.94 | 50.00 | 50.00 | -1.26% | - |
| Feb 17, 2026 | 50.58 | 50.64 | 50.12 | 50.64 | 50.64 | -0.28% | - |
| Feb 16, 2026 | 50.74 | 50.90 | 50.68 | 50.78 | 50.78 | -0.16% | - |
| Feb 13, 2026 | 50.14 | 51.14 | 50.14 | 50.86 | 50.86 | -0.74% | - |
| Feb 12, 2026 | 51.68 | 51.68 | 51.24 | 51.24 | 51.24 | 0.47% | - |
| Feb 11, 2026 | 50.76 | 51.00 | 50.54 | 51.00 | 51.00 | 1.27% | - |
| Feb 10, 2026 | 50.48 | 50.48 | 50.36 | 50.36 | 50.36 | 2.46% | - |
| Feb 9, 2026 | 48.97 | 49.15 | 48.71 | 49.15 | 49.15 | 3.17% | - |
| Feb 6, 2026 | 47.47 | 47.64 | 47.46 | 47.64 | 47.64 | -1.14% | - |
| Feb 5, 2026 | 48.99 | 48.99 | 48.19 | 48.19 | 48.19 | -0.48% | - |
| Feb 4, 2026 | 48.39 | 48.42 | 48.20 | 48.42 | 48.42 | 0.81% | - |
| Feb 3, 2026 | 48.68 | 48.68 | 47.50 | 48.03 | 48.03 | -2.85% | 4,170 |
| Feb 2, 2026 | 49.14 | 49.44 | 49.01 | 49.44 | 49.44 | 1.83% | - |
| Jan 30, 2026 | 48.23 | 48.75 | 48.23 | 48.55 | 48.55 | -0.14% | - |
| Jan 29, 2026 | 48.39 | 48.62 | 48.02 | 48.62 | 48.62 | 0.91% | - |
| Jan 28, 2026 | 48.19 | 48.86 | 48.18 | 48.18 | 48.18 | -3.47% | - |
| Jan 27, 2026 | 50.32 | 50.32 | 49.74 | 49.91 | 49.91 | -0.10% | - |
| Jan 26, 2026 | 49.63 | 49.96 | 49.57 | 49.96 | 49.96 | 1.28% | - |
| Jan 23, 2026 | 49.68 | 49.68 | 49.33 | 49.33 | 49.33 | -1.32% | - |
| Jan 22, 2026 | 49.51 | 49.99 | 49.51 | 49.99 | 49.99 | 0.36% | - |
| Jan 21, 2026 | 49.37 | 49.81 | 49.32 | 49.81 | 49.81 | 1.20% | - |
| Jan 20, 2026 | 49.10 | 49.29 | 49.08 | 49.22 | 49.22 | -1.68% | - |
| Jan 19, 2026 | 50.12 | 50.12 | 49.87 | 50.06 | 50.06 | -2.38% | - |
| Jan 16, 2026 | 51.48 | 51.48 | 51.04 | 51.28 | 51.28 | -0.62% | - |
| Jan 15, 2026 | 52.22 | 52.22 | 50.62 | 51.60 | 51.60 | -2.82% | - |
| Jan 14, 2026 | 53.36 | 53.36 | 52.54 | 53.10 | 53.10 | 0.45% | - |
| Jan 13, 2026 | 53.34 | 53.34 | 52.86 | 52.86 | 52.86 | -0.64% | - |
| Jan 12, 2026 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | -0.82% | - |
| Jan 9, 2026 | 52.78 | 53.76 | 52.78 | 53.64 | 53.64 | 1.78% | - |
| Jan 8, 2026 | 52.88 | 52.88 | 52.58 | 52.70 | 52.70 | -0.11% | - |
| Jan 7, 2026 | 54.20 | 54.20 | 52.50 | 52.76 | 52.76 | -3.12% | - |
| Jan 6, 2026 | 54.48 | 54.48 | 54.36 | 54.46 | 54.46 | 1.72% | - |
| Jan 5, 2026 | 54.94 | 54.94 | 53.38 | 53.54 | 53.54 | -3.46% | 182 |
| Jan 2, 2026 | 55.82 | 55.82 | 55.20 | 55.46 | 55.46 | 0.84% | - |
| Dec 30, 2025 | 55.04 | 55.12 | 55.00 | 55.00 | 55.00 | -0.22% | - |
| Dec 29, 2025 | 56.14 | 56.14 | 55.12 | 55.12 | 55.12 | -2.17% | - |
| Dec 23, 2025 | 56.48 | 56.48 | 56.32 | 56.34 | 56.34 | -0.04% | - |
| Dec 22, 2025 | 57.04 | 57.04 | 56.36 | 56.36 | 56.36 | -1.19% | - |
| Dec 19, 2025 | 56.94 | 57.28 | 56.94 | 57.04 | 57.04 | -0.11% | - |
| Dec 18, 2025 | 56.30 | 57.18 | 56.30 | 57.10 | 57.10 | 0.32% | - |
| Dec 17, 2025 | 57.48 | 57.48 | 56.68 | 56.92 | 56.92 | -0.04% | - |
| Dec 16, 2025 | 56.50 | 56.94 | 56.50 | 56.94 | 56.94 | 0.21% | - |
| Dec 15, 2025 | 56.50 | 57.26 | 56.50 | 56.82 | 56.82 | 0.32% | - |
| Dec 12, 2025 | 55.76 | 56.64 | 55.76 | 56.64 | 56.64 | 0.35% | - |
| Dec 11, 2025 | 57.14 | 57.14 | 56.18 | 56.44 | 56.44 | 0.36% | - |
| Dec 10, 2025 | 56.62 | 56.62 | 55.88 | 56.24 | 56.24 | -1.09% | - |
| Dec 9, 2025 | 57.38 | 57.38 | 56.86 | 56.86 | 56.86 | -1.76% | - |
| Dec 8, 2025 | 58.20 | 58.20 | 57.84 | 57.88 | 57.88 | 0.28% | - |
| Dec 5, 2025 | 57.40 | 58.16 | 57.40 | 57.72 | 57.72 | -0.24% | - |
| Dec 4, 2025 | 58.38 | 58.38 | 57.86 | 57.86 | 57.86 | 0.52% | - |
| Dec 3, 2025 | 57.96 | 57.96 | 57.56 | 57.56 | 57.56 | -1.71% | - |
| Dec 2, 2025 | 58.20 | 58.56 | 58.20 | 58.56 | 58.56 | 1.81% | - |
| Dec 1, 2025 | 58.14 | 58.14 | 57.42 | 57.52 | 57.52 | -0.79% | - |
| Nov 28, 2025 | 57.94 | 58.08 | 57.68 | 57.98 | 57.98 | 0.59% | - |
| Nov 27, 2025 | 57.14 | 57.70 | 57.14 | 57.64 | 57.64 | 1.34% | - |
| Nov 26, 2025 | 56.68 | 56.88 | 56.28 | 56.88 | 56.88 | 2.08% | - |
| Nov 25, 2025 | 56.10 | 56.10 | 55.54 | 55.72 | 55.72 | -1.35% | - |
| Nov 24, 2025 | 56.76 | 56.76 | 56.34 | 56.48 | 56.48 | 0.68% | - |
| Nov 21, 2025 | 56.28 | 56.52 | 56.10 | 56.10 | 56.10 | -1.30% | - |
| Nov 20, 2025 | 56.96 | 56.96 | 56.28 | 56.84 | 56.84 | 1.17% | - |
| Nov 19, 2025 | 55.00 | 56.18 | 55.00 | 56.18 | 56.18 | 2.00% | - |
| Nov 18, 2025 | 55.18 | 55.18 | 55.00 | 55.08 | 55.08 | -1.40% | - |
| Nov 17, 2025 | 56.88 | 56.88 | 55.86 | 55.86 | 55.86 | -1.17% | - |
| Nov 14, 2025 | 57.34 | 57.34 | 56.40 | 56.52 | 56.52 | -3.78% | - |
| Nov 13, 2025 | 59.00 | 59.00 | 58.74 | 58.74 | 58.74 | -0.03% | - |
| Nov 12, 2025 | 57.78 | 58.76 | 57.78 | 58.76 | 58.76 | 1.42% | - |
| Nov 11, 2025 | 57.22 | 57.94 | 57.22 | 57.94 | 57.94 | 2.69% | - |
| Nov 10, 2025 | 55.94 | 56.42 | 55.94 | 56.42 | 56.42 | 2.06% | - |
| Nov 7, 2025 | 55.00 | 55.32 | 55.00 | 55.28 | 55.28 | 1.92% | 1 |
| Nov 6, 2025 | 53.58 | 54.24 | 53.58 | 54.24 | 54.24 | 1.95% | - |
| Nov 5, 2025 | 51.62 | 53.20 | 51.62 | 53.20 | 53.20 | 2.23% | - |
| Nov 4, 2025 | 53.84 | 53.84 | 51.78 | 52.04 | 52.04 | -1.10% | - |
| Nov 3, 2025 | 51.70 | 52.62 | 51.70 | 52.62 | 52.62 | 1.54% | - |
| Oct 31, 2025 | 52.08 | 52.08 | 51.82 | 51.82 | 51.82 | 0.78% | - |
| Oct 30, 2025 | 51.62 | 51.82 | 51.42 | 51.42 | 51.42 | -0.35% | - |
| Oct 29, 2025 | 51.76 | 51.76 | 51.60 | 51.60 | 51.60 | -4.87% | - |
| Oct 28, 2025 | 53.50 | 54.24 | 53.50 | 54.24 | 54.24 | 1.04% | - |
| Oct 27, 2025 | 53.46 | 53.68 | 53.42 | 53.68 | 53.68 | 1.24% | - |
| Oct 24, 2025 | 54.10 | 54.10 | 53.02 | 53.02 | 53.02 | -0.67% | - |
| Oct 23, 2025 | 52.74 | 53.38 | 52.74 | 53.38 | 53.38 | 2.10% | - |
| Oct 22, 2025 | 51.78 | 52.32 | 51.78 | 52.28 | 52.28 | -1.58% | - |
| Oct 21, 2025 | 53.12 | 53.12 | 52.94 | 53.12 | 53.12 | -0.04% | - |
| Oct 20, 2025 | 52.74 | 53.14 | 52.46 | 53.14 | 53.14 | 1.45% | - |
| Oct 17, 2025 | 52.26 | 52.38 | 52.02 | 52.38 | 52.38 | -0.04% | - |
| Oct 16, 2025 | 51.76 | 52.40 | 51.76 | 52.40 | 52.40 | 1.63% | - |
| Oct 15, 2025 | 52.98 | 53.18 | 51.56 | 51.56 | 51.56 | 7.48% | 402 |
| Oct 14, 2025 | 49.42 | 49.42 | 47.97 | 47.97 | 47.97 | -3.48% | 30 |
| Oct 13, 2025 | 50.14 | 50.14 | 49.70 | 49.70 | 49.70 | -2.55% | - |