Moncler S.p.A. (MOV) Historical Prices

3 Followers

Time Period

Events

DE:MOV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	44.60	44.60	44.04	44.04	44.04	-2.70%	1	0.00
Nov 10, 2026	45.43	45.43	45.26	45.26	45.26	+0.33%	0	0.00
Nov 09, 2026	44.39	44.87	44.39	44.76	44.76	-0.78%	91	0.16
Nov 06, 2026	45.23	45.25	45.02	45.11	45.11	+1.60%	692	1.12
Nov 05, 2026	47.83	47.83	44.40	44.40	44.40	-3.06%	1,079	1.77
Nov 04, 2026	45.05	46.01	45.05	45.80	45.80	+2.00%	0	0.00
Nov 03, 2026	44.39	45.53	44.39	44.90	44.90	+0.27%	843	1.35
Nov 02, 2026	42.68	44.78	42.68	44.78	44.78	+4.50%	640	1.04
Oct 30, 2026	42.55	42.88	42.55	42.85	42.85	+1.61%	2,917	5.09
Oct 29, 2026	42.71	42.75	42.17	42.17	42.17	-1.59%	256	0.43
Oct 28, 2026	42.09	42.85	42.06	42.85	42.85	-1.27%	3,083	5.31
Oct 27, 2026	42.74	43.40	42.43	43.40	43.40	+3.56%	147	0.25
Oct 26, 2026	42.87	42.87	41.91	41.91	41.91	-5.61%	0	0.00
Oct 23, 2026	43.34	44.40	43.34	44.40	44.40	+2.73%	0	0.00
Oct 22, 2026	42.85	43.22	42.85	43.22	43.22	+0.84%	0	0.00
Oct 21, 2026	42.48	42.86	42.48	42.86	42.86	+0.78%	43	0.05
Oct 20, 2026	42.93	42.93	42.53	42.53	42.53	-0.30%	0	0.00
Oct 19, 2026	43.03	43.03	42.34	42.66	42.66	-2.18%	1,628	1.69
Oct 16, 2026	44.31	44.62	43.19	43.61	43.61	-1.47%	173	0.18
Oct 15, 2026	44.95	44.95	44.20	44.26	44.26	-0.29%	1,907	1.94
Oct 14, 2026	44.38	44.52	44.01	44.39	44.39	+4.84%	1,763	1.82
Oct 13, 2026	44.09	44.09	42.34	42.34	42.34	-4.10%	3,232	3.51
Oct 12, 2026	43.56	44.17	43.56	44.15	44.15	+0.89%	566	0.61
Oct 09, 2026	43.57	43.91	43.57	43.76	43.76	+2.05%	35	0.04
Oct 08, 2026	43.27	43.27	42.88	42.88	42.88	-2.68%	0	0.00
Oct 07, 2026	43.44	44.06	43.14	44.06	44.06	+0.48%	16	0.02
Oct 06, 2026	43.79	43.97	43.79	43.85	43.85	+1.15%	0	0.00
Oct 05, 2026	44.15	44.21	43.35	43.35	43.35	-0.89%	397	0.41
Oct 02, 2026	43.36	43.85	43.36	43.74	43.74	-1.99%	2	0.00
Oct 01, 2026	44.01	44.63	43.89	44.63	44.63	-1.37%	285	0.30
Sep 30, 2026	44.70	45.25	44.70	45.25	45.25	+0.60%	0	0.00
Sep 29, 2026	45.11	45.11	44.98	44.98	44.98	+1.22%	155	0.16
Sep 28, 2026	44.13	44.59	44.10	44.44	44.44	+0.75%	65	0.07
Sep 25, 2026	44.10	44.21	44.10	44.11	44.11	+0.25%	211	0.22
Sep 24, 2026	44.36	44.36	43.90	44.00	44.00	-0.72%	257	0.26
Sep 23, 2026	44.11	44.32	44.11	44.32	44.32	+0.14%	0	0.00
Sep 22, 2026	43.11	44.26	43.11	44.26	44.26	-0.32%	400	0.40
Sep 21, 2026	43.17	44.40	43.17	44.40	44.40	+3.02%	214	0.21
Sep 18, 2026	44.20	44.20	43.05	43.10	43.10	-5.48%	2,573	2.65
Sep 17, 2026	44.62	45.60	44.62	45.60	45.60	+4.37%	724	0.75
Sep 16, 2026	43.49	43.69	43.40	43.69	43.69	+0.14%	165	0.17
Sep 15, 2026	44.27	44.27	43.63	43.63	43.63	-2.50%	238	0.25
Sep 14, 2026	44.62	44.75	44.14	44.75	44.75	-1.17%	3,468	3.82
Sep 11, 2026	43.97	45.28	43.97	45.28	45.28	+2.37%	168	0.19
Sep 10, 2026	44.72	44.72	43.78	44.23	44.23	-2.43%	3,864	4.55
Sep 09, 2026	45.64	45.64	45.33	45.33	45.33	-2.12%	0	0.00
Sep 08, 2026	45.96	46.39	45.96	46.31	46.31	+0.35%	0	0.00
Sep 07, 2026	46.32	46.65	46.15	46.15	46.15	+0.17%	12	0.01
Sep 04, 2026	46.07	46.07	46.07	46.07	46.07	0.00%	43	0.05
Sep 03, 2026	45.85	46.07	45.85	46.07	46.07	+0.07%	288	0.34

Moncler S.p.A. historical prices

Moncler S.p.A. (MOV) Historical Prices

Become an Expert with TipRanks Premium