Moncler SpA MONC
MIL · Italy · Consumer Non-Durables
€43.90+0.51 (+1.18%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €44.64 | +0.31% | €44.56 | €45.40 | €44.46 | 1.06M |
| 2026-09-29 | €44.50 | -0.45% | €44.93 | €45.32 | €44.34 | 807.26K |
| 2026-09-28 | €44.70 | +2.62% | €44.00 | €44.70 | €43.95 | 979.08K |
| 2026-09-25 | €43.56 | -0.11% | €44.11 | €44.41 | €43.56 | 826.10K |
| 2026-09-24 | €43.61 | -1.60% | €44.17 | €44.46 | €43.61 | 791.36K |
| 2026-09-23 | €44.32 | +1.16% | €44.09 | €44.50 | €43.92 | 928.94K |
| 2026-09-22 | €43.81 | +0.76% | €43.40 | €44.65 | €43.09 | 1.35M |
| 2026-09-21 | €43.48 | +0.53% | €43.16 | €43.91 | €42.77 | 913.20K |
| 2026-09-18 | €43.25 | -1.68% | €44.16 | €44.52 | €42.91 | 2.79M |
| 2026-09-17 | €43.99 | +0.55% | €44.26 | €45.65 | €43.35 | 2.19M |
| 2026-09-16 | €43.75 | +0.67% | €43.46 | €43.91 | €42.94 | 1.18M |
| 2026-09-15 | €43.46 | -1.98% | €44.44 | €44.44 | €43.39 | 1.09M |
| 2026-09-14 | €44.34 | -0.78% | €44.65 | €44.84 | €44.11 | 792.54K |
| 2026-09-11 | €44.69 | +2.50% | €43.89 | €45.33 | €43.79 | 1.43M |
| 2026-09-10 | €43.60 | -3.45% | €44.94 | €45.00 | €43.57 | 1.74M |
| 2026-09-09 | €45.16 | -1.74% | €45.50 | €46.63 | €44.99 | 1.17M |
| 2026-09-08 | €45.96 | -0.48% | €45.90 | €46.63 | €45.60 | 848.75K |
| 2026-09-07 | €46.18 | +0.74% | €46.32 | €46.71 | €45.73 | 773.97K |
| 2026-09-04 | €45.84 | -0.71% | €46.45 | €46.45 | €45.77 | 789.74K |
| 2026-09-03 | €46.17 | -0.84% | €46.34 | €46.50 | €45.45 | 1.36M |
| 2026-09-02 | €46.56 | +0.89% | €46.15 | €46.99 | €45.94 | 850.89K |
| 2026-09-01 | €46.15 | -2.04% | €46.94 | €47.70 | €46.07 | 1.04M |
| 2026-08-31 | €47.11 | -1.28% | €47.90 | €47.97 | €47.11 | 1.03M |
| 2026-08-28 | €47.72 | +1.32% | €47.40 | €48.24 | €47.39 | 994.84K |
| 2026-08-27 | €47.10 | -1.03% | €47.37 | €47.45 | €46.90 | 872.31K |
| 2026-08-26 | €47.59 | +0.87% | €47.43 | €48.07 | €47.42 | 647.95K |
| 2026-08-25 | €47.18 | -2.22% | €48.48 | €48.62 | €47.18 | 824.02K |
| 2026-08-24 | €48.25 | +2.44% | €47.29 | €48.25 | €47.13 | 945.27K |
| 2026-08-21 | €47.10 | +0.34% | €46.60 | €47.50 | €46.60 | 799.21K |
| 2026-08-20 | €46.94 | -1.53% | €47.48 | €47.51 | €46.66 | 825.64K |
| 2026-08-19 | €47.67 | +1.06% | €46.81 | €48.10 | €46.57 | 1.07M |
| 2026-08-18 | €47.17 | +0.23% | €47.05 | €47.68 | €46.56 | 1.06M |
| 2026-08-17 | €47.06 | -3.84% | €48.81 | €49.09 | €47.06 | 1.33M |
| 2026-08-14 | €48.94 | -0.26% | €49.40 | €49.50 | €48.79 | 534.32K |
| 2026-08-13 | €49.07 | -1.15% | €49.98 | €50.22 | €49.07 | 726.54K |
| 2026-08-12 | €49.64 | -2.28% | €50.62 | €50.64 | €49.63 | 1.24M |
| 2026-08-11 | €50.80 | -0.51% | €51.00 | €51.46 | €50.66 | 660.37K |
| 2026-08-10 | €51.06 | +0.79% | €50.72 | €51.18 | €50.56 | 664.27K |
| 2026-08-07 | €50.66 | -0.82% | €51.16 | €52.08 | €50.66 | 1.13M |
| 2026-08-06 | €51.08 | +1.43% | €50.68 | €51.45 | €50.16 | 817.19K |
| 2026-08-05 | €50.36 | -0.20% | €50.40 | €50.76 | €49.76 | 1.12M |
| 2026-08-04 | €50.46 | +0.64% | €49.72 | €50.80 | €49.57 | 1.11M |
| 2026-08-03 | €50.14 | +2.12% | €48.96 | €51.04 | €48.85 | 1.07M |
| 2026-07-31 | €49.10 | +0.66% | €48.69 | €49.45 | €48.50 | 1.04M |
| 2026-07-30 | €48.78 | +0.66% | €48.26 | €49.17 | €48.23 | 891.67K |
| 2026-07-29 | €48.46 | +1.81% | €48.13 | €49.19 | €48.13 | 1.01M |
| 2026-07-28 | €47.60 | -1.35% | €48.57 | €49.00 | €47.27 | 1.21M |
| 2026-07-27 | €48.25 | +0.65% | €48.50 | €48.67 | €47.87 | 1.99M |
| 2026-07-24 | €47.94 | +1.25% | €47.15 | €48.27 | €47.04 | 2.42M |
| 2026-07-23 | €47.35 | -7.88% | €49.20 | €49.29 | €46.58 | 6.64M |
| 2026-07-22 | €51.40 | +0.04% | €51.02 | €51.46 | €50.22 | 1.23M |
| 2026-07-21 | €51.38 | -1.72% | €52.00 | €52.76 | €51.36 | 1.13M |
| 2026-07-20 | €52.28 | +3.24% | €50.58 | €52.42 | €50.44 | 980.01K |
| 2026-07-17 | €50.64 | -2.76% | €51.54 | €52.20 | €50.40 | 1.12M |
| 2026-07-16 | €52.08 | +2.68% | €50.30 | €52.08 | €49.82 | 1.26M |
| 2026-07-15 | €50.72 | +0.67% | €51.68 | €51.98 | €49.93 | 984.14K |
| 2026-07-14 | €50.38 | -0.43% | €50.26 | €51.04 | €49.32 | 1.04M |
| 2026-07-13 | €50.60 | +1.32% | €49.76 | €51.30 | €49.59 | 1.10M |
| 2026-07-10 | €49.94 | +0.69% | €49.60 | €50.44 | €49.55 | 951.34K |
| 2026-07-09 | €49.60 | -1.00% | €50.34 | €50.40 | €49.60 | 1.10M |
| 2026-07-08 | €50.10 | -2.30% | €50.88 | €51.28 | €50.02 | 1.10M |
| 2026-07-07 | €51.28 | +0.27% | €51.40 | €52.36 | €51.10 | 876.10K |
| 2026-07-06 | €51.14 | 0.00% | €51.30 | €51.90 | €50.70 | 728.97K |
| 2026-07-03 | €51.14 | -0.35% | €51.18 | €51.18 | €50.46 | 746.11K |
| 2026-07-02 | €51.32 | -0.16% | €51.04 | €51.96 | €50.82 | 888.68K |
| 2026-07-01 | €51.40 | +1.22% | €50.60 | €51.40 | €50.14 | 798.14K |
| 2026-06-30 | €50.78 | -0.67% | €50.72 | €51.28 | €49.98 | 1.02M |
| 2026-06-29 | €51.12 | -0.39% | €51.50 | €52.12 | €51.12 | 394.43K |
| 2026-06-26 | €51.32 | -0.23% | €51.10 | €51.88 | €50.58 | 554.90K |
| 2026-06-25 | €51.44 | +0.39% | €51.36 | €52.40 | €50.88 | 873.49K |
| 2026-06-24 | €51.24 | +0.67% | €51.24 | €51.24 | €50.40 | 762.79K |
| 2026-06-23 | €50.90 | -0.62% | €50.68 | €51.10 | €50.42 | 819.71K |
| 2026-06-22 | €51.22 | -3.07% | €52.52 | €52.72 | €50.56 | 1.40M |
| 2026-06-19 | €52.84 | -1.75% | €53.60 | €54.62 | €52.84 | 2.32M |
| 2026-06-18 | €53.78 | +0.30% | €53.20 | €53.78 | €52.42 | 1.16M |
| 2026-06-17 | €53.62 | -0.48% | €53.76 | €54.32 | €53.20 | 759.50K |
| 2026-06-16 | €53.88 | +0.07% | €53.94 | €54.56 | €53.66 | 799.64K |
| 2026-06-15 | €53.84 | -0.04% | €54.60 | €54.90 | €53.26 | 1.30M |
| 2026-06-12 | €53.86 | -3.75% | €57.32 | €57.68 | €53.08 | 2.21M |
| 2026-06-11 | €55.96 | +1.08% | €55.12 | €57.64 | €55.02 | 1.04M |
| 2026-06-10 | €55.36 | -0.90% | €55.96 | €56.14 | €54.16 | 808.74K |
| 2026-06-09 | €55.86 | +1.97% | €54.40 | €56.96 | €54.14 | 801.05K |
| 2026-06-08 | €54.78 | +1.11% | €53.40 | €55.60 | €53.24 | 617.73K |
| 2026-06-05 | €54.18 | +1.27% | €53.98 | €55.14 | €53.34 | 675.61K |
| 2026-06-04 | €53.50 | -0.71% | €53.60 | €54.40 | €53.24 | 829.76K |
| 2026-06-03 | €53.88 | -1.97% | €54.66 | €55.26 | €53.88 | 979.73K |
| 2026-06-02 | €54.96 | +0.26% | €55.28 | €55.86 | €54.84 | 534.05K |
| 2026-06-01 | €54.82 | -1.86% | €55.86 | €56.42 | €54.52 | 695.38K |
| 2026-05-29 | €55.86 | +0.87% | €56.10 | €57.00 | €55.32 | 2.05M |
| 2026-05-28 | €55.38 | +1.32% | €54.20 | €55.82 | €54.14 | 810.50K |