Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	51.420	54.820	51.280	54.280	52.761	46,967
2026-05-05	51.030	51.960	49.960	51.660	50.214	21,651
2026-05-01	50.980	50.980	50.980	50.980	49.553	0
2026-04-30	51.940	51.940	50.480	50.980	49.553	55,673
2026-04-29	53.270	54.380	52.080	52.640	51.167	60,800
2026-04-28	55.230	56.060	53.580	53.660	52.158	34,943
2026-04-27	54.430	55.320	54.180	54.740	53.208	44,986
2026-04-24	54.420	54.420	52.880	54.020	52.508	136,781
2026-04-23	56.450	56.800	53.020	54.840	53.305	150,197
2026-04-22	57.880	57.880	55.220	56.560	54.977	138,222
2026-04-21	56.590	58.560	56.220	57.600	55.988	57,983
2026-04-20	56.900	57.340	54.640	56.930	55.337	28,561
2026-04-17	54.700	57.040	54.180	56.950	55.356	50,028
2026-04-16	54.090	55.580	53.480	54.840	53.305	36,894
2026-04-15	54.210	54.680	53.280	54.360	52.839	34,306
2026-04-14	53.060	54.920	52.200	54.410	52.887	42,273
2026-04-13	53.740	53.860	52.400	53.100	51.614	37,187
2026-04-10	53.940	55.820	53.180	55.020	53.480	38,120
2026-04-09	53.980	54.120	52.740	53.740	52.236	37,451
2026-04-08	53.160	55.380	53.160	54.300	52.781	21,772
2026-04-07	53.180	53.640	50.980	51.240	49.806	67,706
2026-04-02	52.510	53.300	51.220	53.060	51.575	45,854
2026-04-01	51.420	53.540	51.420	52.700	51.225	35,412
2026-03-31	50.745	51.850	49.660	51.850	50.399	157,819
2026-03-30	50.160	50.880	50.160	50.820	49.398	22,291
2026-03-27	51.580	51.580	49.850	50.355	48.946	39,087
2026-03-26	51.980	51.980	50.640	51.790	50.341	21,207
2026-03-25	52.300	53.800	51.620	52.610	51.138	26,850
2026-03-24	52.450	53.760	51.400	52.300	50.837	12,296
2026-03-23	52.100	53.440	50.280	52.240	50.778	33,493
2026-03-20	52.240	53.480	51.580	52.760	51.284	35,970
2026-03-19	52.640	52.640	51.320	51.720	50.273	34,697
2026-03-18	52.630	54.680	52.000	53.270	51.779	18,356
2026-03-17	52.670	53.200	51.700	52.660	51.186	67,309
2026-03-16	52.000	53.160	51.860	52.860	51.381	23,327
2026-03-13	52.980	53.480	51.940	52.400	50.934	11,596
2026-03-12	53.720	53.720	51.960	52.760	51.284	54,742
2026-03-11	54.960	56.020	53.740	54.400	52.878	29,393
2026-03-10	55.570	56.000	54.880	55.660	54.103	30,730
2026-03-09	53.930	54.640	53.400	53.960	52.450	53,891
2026-03-06	54.460	55.000	53.640	54.960	53.422	17,548
2026-03-05	54.080	55.140	52.240	54.050	52.538	24,332
2026-03-04	52.920	54.140	52.300	53.990	52.479	38,910
2026-03-03	55.330	55.700	52.700	53.120	51.634	161,145
2026-03-02	56.540	57.260	55.800	56.120	54.550	137,042
2026-02-27	58.070	58.560	57.920	58.170	56.542	61,173
2026-02-26	57.710	59.340	56.560	59.050	57.398	59,116
2026-02-25	57.210	58.580	56.380	57.920	56.299	70,345
2026-02-24	57.650	58.640	57.280	57.770	56.153	88,052
2026-02-23	57.360	58.240	56.180	57.800	56.183	408,581
2026-02-20	55.820	58.280	54.000	58.070	56.445	299,205
2026-02-19	50.305	50.580	49.100	49.755	48.363	93,709
2026-02-18	49.925	51.200	49.710	50.505	49.092	106,615
2026-02-17	50.170	50.780	49.250	50.260	48.854	70,226
2026-02-16	50.210	51.040	50.200	50.790	49.369	42,308
2026-02-13	51.380	52.120	50.140	50.625	49.208	77,887
2026-02-12	51.350	52.280	51.180	51.240	49.806	335,046
2026-02-11	50.535	51.560	49.550	51.100	49.670	28,658
2026-02-10	50.200	50.780	50.040	50.625	49.208	81,545
2026-02-09	48.715	49.530	48.660	49.190	47.814	51,569

← NewerPage 3 of 22 · 1,262 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.