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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	49.58	50.38	50.38	50.4	47.97	506
October 13, 2025	49.88	49.74	49.74	50.4	49.68	113
October 10, 2025	50.68	49.45	49.45	51.36	49.45	174
October 09, 2025	51.92	50.64	50.64	52.18	50.6	131
October 08, 2025	51.28	52.14	52.14	52.34	51.28	409
October 07, 2025	50.36	51.52	51.52	51.62	50.2	485
October 06, 2025	50.88	50.2	50.2	51.4	50.1	106
October 03, 2025	51.5	51	51	51.5	50.8	157
October 02, 2025	50.34	51.66	51.66	52.08	50.34	396
October 01, 2025	49.71	50.52	50.52	50.54	49.36	299
September 30, 2025	50.28	49.87	49.87	50.42	49.62	143
September 29, 2025	48.88	50.26	50.26	50.26	48.88	286
September 26, 2025	49.02	48.58	48.7	49.02	48.58	731
September 25, 2025	50.3	49.25	49.25	50.3	48.9	219
September 24, 2025	51.74	50.54	50.54	51.82	50.48	595
September 23, 2025	50.42	51.72	51.72	52.24	50.42	571
September 22, 2025	50.12	50.46	50.46	50.46	49.77	358
September 19, 2025	50.52	50.08	50.08	50.52	50.08	227
September 18, 2025	49.4	50.5	50.5	50.94	49.4	303
September 17, 2025	49.27	49.05	49.05	49.27	49.05	328
September 16, 2025	51.06	49.22	49.22	51.06	49.22	1,004
September 15, 2025	49.04	50.94	50.94	50.94	49.04	1,004
September 12, 2025	48.91	48.92	48.92	48.92	48.91	85

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