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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.92	56.74	56.74	56.74	52.92	2,876
February 19, 2026	50.1	52.7	52.7	54.26	49.19	2,171
February 18, 2026	50.22	50.34	50.34	50.56	49.85	224
February 17, 2026	49.82	50.1	50.1	50.1	49.82	224
February 16, 2026	50.54	50.02	50.02	51.16	50.02	224
February 13, 2026	51.1	50.68	50.68	51.2	50.6	30
February 12, 2026	51.04	50.92	51.3	51.04	50.92	153
February 11, 2026	50.56	51	51	51	50.56	153
February 10, 2026	49.36	50.7	50.7	50.82	49.36	1,000
February 09, 2026	48.34	49.69	49.69	49.71	48.34	1,000
February 06, 2026	48.49	48.31	48.31	48.49	46.99	1,000
February 05, 2026	48.63	48.66	48.66	49.1	47.87	502
February 04, 2026	48.27	48.46	48.46	48.75	48.04	101
February 03, 2026	48.85	47.93	47.93	48.95	47.43	342
February 02, 2026	48.43	49.03	49.03	49.38	48.43	20
January 30, 2026	48.15	49.14	49.14	49.24	48.15	53
January 29, 2026	48.13	48.33	48.33	48.64	47.97	1,006
January 28, 2026	49.75	48.25	48.25	49.75	47.92	11
January 27, 2026	50.28	49.71	49.71	50.28	49.71	138
January 26, 2026	49.46	50.2	50.2	50.44	49.46	1,071
January 23, 2026	49.5	49.77	49.77	49.85	49.21	3,000
January 22, 2026	49.69	49.5	49.5	50.04	49.5	255
January 21, 2026	49.09	50	50	50	48.79	2,489
January 20, 2026	49.97	48.9	48.9	49.97	48.84	908
January 19, 2026	50.6	50.14	50.14	50.6	49.67	259
January 16, 2026	51.14	51	51	51.46	50.96	55
January 15, 2026	52.16	51.26	51.26	52.4	50.5	819
January 14, 2026	53.12	52.12	52.12	53.12	52.1	80
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

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