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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	48.41	49.22	49.22	49.41	48.28	85
September 10, 2025	47.48	48.53	48.53	48.67	47.48	85
September 09, 2025	46.61	47.73	47.73	47.73	46.61	130
September 08, 2025	47.15	46.93	46.93	47.15	46.7	1,280
September 05, 2025	48.31	47.28	47.03	48.31	46.6	1,280
September 04, 2025	49.16	48.3	48.3	49.48	48.3	100
September 03, 2025	48.65	49.37	49.37	50.14	48.65	202
September 02, 2025	49.07	48.49	49	49.61	48.49	248
September 01, 2025	49.61	49.16	49.55	50.02	49.16	124
August 29, 2025	50.54	49.73	49.73	50.76	49.73	57
August 28, 2025	48.99	50.58	50.74	50.58	48.99	713
August 27, 2025	48.05	49.3	49.3	50.06	48.05	571
August 26, 2025	47.53	48.14	48.14	48.81	47.5	1,014
August 25, 2025	47.86	47.96	47.96	48.21	47.74	1,385
August 22, 2025	47.12	47.84	48.2	48.1	47.12	1,385
August 21, 2025	47.7	47.64	47.64	47.72	47.32	454
August 20, 2025	47.99	47.92	47.92	48	47.57	454
August 19, 2025	46.06	48.33	48.33	48.33	46.06	1,762
August 18, 2025	46.45	45.88	46.17	46.8	45.88	1,226
August 15, 2025	46.43	46.69	46.69	46.75	46.43	688
August 14, 2025	46.31	46.43	46.43	46.65	46.14	951
August 13, 2025	46.08	46.71	46.71	46.71	46.08	951
August 12, 2025	45.91	45.98	46.32	46.4	45.89	1,002
August 11, 2025	46.84	46	46	47.39	46	1,002
August 08, 2025	46.71	46.83	47	47.3	46.71	200
August 07, 2025	46.68	46.84	46.84	47.33	46.55	579
August 06, 2025	46.99	46.67	46.67	47.07	46.31	602
August 05, 2025	46.95	46.84	46.84	47.31	46.55	128
August 04, 2025	47.17	47.1	47.1	47.38	46.76	1,086
August 01, 2025	46.98	46.97	46.97	46.98	46.27	207
July 31, 2025	48.04	47	47	48.16	46.9	1,253
July 30, 2025	47.58	47.99	47.99	48.27	47.58	221
July 29, 2025	48.1	47.76	47.76	48.45	47.63	300
July 28, 2025	49.45	48.04	48.04	49.5	48	731
July 25, 2025	47.55	49.3	49.3	49.3	47.24	1,120
July 24, 2025	50.86	47.77	47.77	50.86	47.77	1,712
July 23, 2025	50.54	50.94	50.94	51.1	50.04	566
July 22, 2025	49.48	50.34	50.34	50.72	49.48	122
July 21, 2025	50.12	49.85	49.85	50.4	49.28	4,000
July 18, 2025	49.95	50.1	50.1	51.18	49.95	358
July 17, 2025	50.7	49.81	49.81	50.8	49.73	204
July 16, 2025	50.1	50.7	50.68	50.7	50.1	476
July 15, 2025	50.36	50.48	50.48	50.86	50.36	137
July 14, 2025	50.58	50.32	50.32	50.58	49.72	81
July 11, 2025	51.72	50.98	50.98	51.72	50.46	905
July 10, 2025	51.2	52.08	52.08	52.1	51.2	272
July 09, 2025	51.66	51.32	51.32	51.7	50.88	154
July 08, 2025	51.28	51.74	51.74	51.74	51.1	1,113
July 07, 2025	50.76	51.46	51.46	51.74	50.6	380

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