Moncler SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	48.745	49.060	48.220	48.745	48.745	29,681
2026-07-29	48.215	49.160	48.070	48.445	48.445	43,699
2026-07-28	48.635	49.000	47.300	47.600	47.600	47,978
2026-07-27	47.920	48.650	47.920	48.250	48.250	47,321
2026-07-24	47.310	48.250	47.020	48.100	48.100	104,841
2026-07-23	49.290	49.290	46.660	47.090	47.090	417,581
2026-07-22	51.040	51.460	50.300	51.260	51.260	41,452
2026-07-21	51.970	52.700	51.380	51.660	51.660	34,697
2026-07-20	51.180	52.400	50.320	52.280	52.280	328,394
2026-07-17	51.690	52.080	50.400	50.655	50.655	26,343
2026-07-16	50.565	51.820	49.820	51.580	51.580	51,554
2026-07-15	50.445	51.960	50.000	51.240	51.240	45,741
2026-07-14	50.100	51.200	49.150	50.380	50.380	40,548
2026-07-13	49.785	51.260	49.600	50.600	50.600	232,759
2026-07-10	49.940	50.380	48.630	49.940	49.940	16,829
2026-07-09	50.280	51.340	49.350	49.790	49.790	31,559
2026-07-08	51.170	52.240	49.840	50.355	50.355	27,988
2026-07-07	51.270	52.380	50.260	51.280	51.280	42,042
2026-07-06	51.100	51.900	50.800	51.140	51.140	18,077
2026-07-03	51.280	51.280	50.460	50.900	50.900	33,858
2026-07-02	51.160	52.000	50.820	51.420	51.420	77,348
2026-07-01	51.130	51.400	50.130	50.920	50.920	56,189
2026-06-30	51.140	51.140	49.980	50.780	50.780	38,420
2026-06-29	51.430	52.080	51.120	51.120	51.120	22,294
2026-06-26	51.240	51.860	50.600	51.140	51.140	37,796
2026-06-25	50.850	52.360	50.340	51.510	51.510	108,415
2026-06-24	51.165	52.220	50.240	51.040	51.040	133,745
2026-06-23	51.660	51.660	49.720	50.900	50.900	132,123
2026-06-22	52.680	52.680	50.640	51.220	51.220	79,904
2026-06-19	53.160	54.620	52.600	53.030	53.030	42,632
2026-06-18	53.400	54.560	52.220	53.380	53.380	94,781
2026-06-17	54.110	54.240	53.280	53.360	53.360	107,018
2026-06-16	54.250	55.020	53.720	53.880	53.880	113,602
2026-06-15	54.230	54.940	53.260	53.840	53.840	156,552
2026-06-12	55.930	57.620	53.140	54.250	54.250	99,462
2026-06-11	54.780	57.600	53.800	56.300	56.300	140,991
2026-06-10	56.020	56.040	54.140	55.280	55.280	36,093
2026-06-09	54.400	56.930	53.380	55.860	55.860	69,447
2026-06-08	54.170	55.560	52.360	54.780	54.780	20,403
2026-06-05	53.920	55.000	52.860	53.960	53.960	26,392
2026-06-04	54.030	54.940	52.600	53.290	53.290	21,073
2026-06-03	55.170	55.860	53.580	54.190	54.190	35,166
2026-06-02	55.160	56.320	53.860	54.960	54.960	10,179
2026-06-01	55.640	56.940	54.540	54.820	54.820	30,473
2026-05-29	54.830	57.160	54.740	55.940	55.940	73,091
2026-05-28	55.030	55.560	53.140	55.440	55.440	23,715
2026-05-27	52.240	55.800	51.440	54.950	54.950	96,015
2026-05-26	53.020	53.880	51.720	52.380	52.380	50,261
2026-05-22	51.340	53.640	51.160	51.900	51.900	114,452
2026-05-21	51.000	52.000	49.780	51.650	51.650	37,000
2026-05-20	50.000	51.120	48.870	50.980	50.980	41,098
2026-05-19	49.095	50.460	48.470	50.060	50.060	49,836
2026-05-18	48.925	49.380	47.150	49.250	49.250	94,415
2026-05-15	50.745	51.320	49.350	50.030	48.630	42,489
2026-05-14	50.775	51.760	49.740	50.860	49.437	154,933
2026-05-13	50.695	51.940	49.320	50.765	49.344	55,213
2026-05-12	51.230	52.260	50.260	50.770	49.349	78,140
2026-05-11	54.350	55.500	51.480	51.540	50.098	78,324
2026-05-08	54.140	55.460	53.180	54.750	53.218	27,305
2026-05-07	54.500	55.840	53.700	55.180	53.636	33,990

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4000 EUR
2025-05-19	1.3000 EUR
2024-05-20	1.1500 EUR
2023-05-22	1.1200 EUR
2022-05-23	0.6000 EUR
2021-05-24	0.4500 EUR
2019-05-20	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.