Moncler S.p.A. - MOV.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.44	53.22	53.22	53.44	52.78	40
January 12, 2026	54	53.44	53.44	54	52.9	1,300
January 09, 2026	53.16	54.3	54.3	54.32	53.16	222
January 08, 2026	52.8	53.36	53.36	53.36	52.5	391
January 07, 2026	54.5	52.9	52.9	54.5	52.2	222
January 06, 2026	54.44	54.6	54.6	55.08	54.26	222
January 05, 2026	54.94	54.3	54.3	55	53.3	326
January 02, 2026	54.44	54.54	54.78	55.9	54.44	60
December 30, 2025	55.04	55.22	55.22	55.22	54.86	270
December 29, 2025	55.98	55.1	55.1	56.14	55	270
December 23, 2025	56.42	56.04	56.04	56.5	56.04	53
December 22, 2025	56.24	56.42	56.42	57.02	56.2	700
December 19, 2025	56.9	56.52	56.52	57.6	56.42	175
December 18, 2025	56.36	57.08	57.08	57.4	56.36	1
December 17, 2025	57.66	56.4	56.4	57.7	56.4	100
December 16, 2025	55.94	57.8	57.8	57.8	55.94	283
December 15, 2025	56.12	56.38	56.38	57.36	56.08	60
December 12, 2025	56.2	56.04	56.04	56.82	55.92	62
December 11, 2025	56.3	56.2	56.2	56.72	55.92	60
December 10, 2025	56.8	56.6	56.6	56.8	56.6	76
December 09, 2025	57.56	56.84	56.84	57.78	56.72	37
December 08, 2025	57.8	57.56	57.56	58.18	57.48	194
December 05, 2025	57.9	58	58	58.26	57.26	194
December 04, 2025	58.36	57.48	57.48	58.56	57.48	40
December 03, 2025	58.48	58.22	58.22	58.56	57.08	40
December 02, 2025	58	58.58	58.58	59.02	57.74	2,645
December 01, 2025	57.78	58.22	58.22	58.22	57.06	38
November 28, 2025	57.46	58.16	58.16	58.66	57.46	254
November 27, 2025	56.84	56.96	57.14	56.96	56.84	559
November 26, 2025	56.6	57.2	57.2	57.2	56.12	559
November 25, 2025	56.08	56.46	56.46	56.46	55.46	1,100
November 24, 2025	56.6	56.24	56.24	56.72	56.18	346
November 21, 2025	55.58	56.62	56.62	56.76	55.58	300
November 20, 2025	56.44	56.04	56.04	57.38	55.68	367
November 19, 2025	55.28	56.04	56.04	56.14	55.14	170
November 18, 2025	54.98	55.56	55.56	55.56	54.62	120
November 17, 2025	57.26	55.5	55.5	57.26	55.38	314
November 14, 2025	57.72	56.88	56.88	57.72	56.3	123
November 13, 2025	58.64	57.7	57.7	59.32	57.5	659
November 12, 2025	57.74	58.66	58.66	59	57.74	380
November 11, 2025	56.66	57.6	57.6	58.16	56.66	77
November 10, 2025	55.74	56.9	56.9	56.94	55.72	4,200
November 07, 2025	53.74	55.56	55.56	55.86	53.74	530
November 06, 2025	53.46	53.64	53.64	54.54	53.46	108
November 05, 2025	51.54	53.82	53.82	54	51.54	490
November 04, 2025	52.08	51.68	51.68	53.2	51.66	1,400
November 03, 2025	51.98	52.56	52.56	52.72	51.74	260
October 31, 2025	51.94	52	52	52.2	51.76	137
October 30, 2025	51.76	52.14	52.14	52.14	51.36	23
October 29, 2025	52.32	51.76	51.76	54.12	51.58	1,524
October 28, 2025	53.6	51.82	51.82	54.4	51.82	2,160
October 27, 2025	53.72	53.94	53.94	54.08	53.08	478
October 24, 2025	53.46	53.24	53.24	53.64	52.92	120
October 23, 2025	51.92	53.66	53.66	53.68	51.92	1,127
October 22, 2025	52.94	51.9	51.9	53.02	51.74	1,116
October 21, 2025	53.2	53.2	53.2	53.54	52.86	180
October 20, 2025	52.82	53.26	53.26	53.26	52.36	190
October 17, 2025	52.08	52.68	52.68	52.7	52.04	400
October 16, 2025	52.14	52.7	52.7	53.08	51.3	56
October 15, 2025	50.02	52.38	52.38	53.3	49.65	2,726

Moncler S.p.A. (MOV.F) FSX