Moncler S.p.A. (VIE:MONC)
Austria
· Delayed Price · Currency is EUR 55.14
+1.48 (2.76%)
At close: Apr 27, 2026
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54.36 | 55.24 | 54.36 | 55.14 | 55.14 | 2.76% | - |
| Apr 24, 2026 | 54.34 | 54.34 | 52.98 | 53.66 | 53.66 | -2.47% | 199 |
| Apr 23, 2026 | 55.66 | 55.66 | 53.18 | 55.02 | 55.02 | -3.84% | - |
| Apr 22, 2026 | 56.06 | 57.22 | 56.06 | 57.22 | 57.22 | -0.38% | - |
| Apr 21, 2026 | 57.62 | 58.04 | 57.44 | 57.44 | 57.44 | 0.42% | - |
| Apr 20, 2026 | 56.40 | 57.20 | 56.40 | 57.20 | 57.20 | 0.70% | - |
| Apr 17, 2026 | 55.40 | 56.80 | 55.40 | 56.80 | 56.80 | 3.24% | - |
| Apr 16, 2026 | 54.66 | 55.02 | 54.66 | 55.02 | 55.02 | 1.96% | - |
| Apr 15, 2026 | 53.94 | 54.06 | 53.90 | 53.96 | 53.96 | -0.52% | 199 |
| Apr 14, 2026 | 53.28 | 54.60 | 53.28 | 54.24 | 54.24 | 2.77% | 199 |
| Apr 13, 2026 | 53.68 | 53.68 | 52.78 | 52.78 | 52.78 | -3.62% | - |
| Apr 10, 2026 | 54.98 | 55.74 | 54.76 | 54.76 | 54.76 | 2.13% | 398 |
| Apr 9, 2026 | 53.82 | 53.82 | 52.90 | 53.62 | 53.62 | -1.40% | - |
| Apr 8, 2026 | 54.36 | 54.64 | 54.36 | 54.38 | 54.38 | 6.17% | - |
| Apr 7, 2026 | 53.46 | 53.56 | 51.22 | 51.22 | 51.22 | -2.73% | 199 |
| Apr 2, 2026 | 51.96 | 52.66 | 51.96 | 52.66 | 52.66 | 0.27% | 199 |
| Apr 1, 2026 | 52.50 | 52.70 | 52.46 | 52.52 | 52.52 | 1.90% | 199 |
| Mar 31, 2026 | 50.78 | 51.54 | 50.78 | 51.54 | 51.54 | 2.10% | 182 |
| Mar 30, 2026 | 50.28 | 50.64 | 50.28 | 50.48 | 50.48 | 0.60% | 182 |
| Mar 27, 2026 | 51.40 | 51.40 | 50.04 | 50.18 | 50.18 | -3.43% | - |
| Mar 26, 2026 | 52.02 | 52.02 | 51.02 | 51.96 | 51.96 | -1.03% | - |
| Mar 25, 2026 | 52.68 | 52.94 | 52.50 | 52.50 | 52.50 | 0.73% | - |
| Mar 24, 2026 | 52.36 | 52.36 | 51.96 | 52.12 | 52.12 | -1.70% | - |
| Mar 23, 2026 | 50.96 | 53.02 | 50.44 | 53.02 | 53.02 | 1.42% | 320 |
| Mar 20, 2026 | 53.24 | 53.24 | 51.94 | 52.28 | 52.28 | 0.73% | 182 |
| Mar 19, 2026 | 52.18 | 52.18 | 51.60 | 51.90 | 51.90 | -2.99% | - |
| Mar 18, 2026 | 53.50 | 54.44 | 53.50 | 53.50 | 53.50 | 1.02% | - |
| Mar 17, 2026 | 52.46 | 52.96 | 52.32 | 52.96 | 52.96 | 0.99% | - |
| Mar 16, 2026 | 52.98 | 52.98 | 51.84 | 52.44 | 52.44 | -3.28% | - |
| Mar 13, 2026 | 52.98 | 54.22 | 52.34 | 54.22 | 54.22 | 2.11% | - |
| Mar 12, 2026 | 53.74 | 53.74 | 52.30 | 53.10 | 53.10 | -3.00% | 338 |
| Mar 11, 2026 | 55.04 | 55.26 | 54.68 | 54.74 | 54.74 | -1.48% | 694 |
| Mar 10, 2026 | 55.50 | 55.56 | 55.26 | 55.56 | 55.56 | 2.77% | - |
| Mar 9, 2026 | 53.86 | 54.34 | 53.40 | 54.06 | 54.06 | -0.30% | 628 |
| Mar 6, 2026 | 54.20 | 54.60 | 54.20 | 54.22 | 54.22 | -0.11% | 537 |
| 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% | - |