Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	48.385	48.510	46.930	48.390	47.036	42,547
2026-02-05	48.585	49.070	47.700	48.095	46.749	13,672
2026-02-04	48.510	48.920	47.990	48.495	47.138	37,133
2026-02-03	49.230	49.270	47.380	47.825	46.487	80,167
2026-02-02	49.240	49.480	48.660	49.405	48.023	45,059
2026-01-30	48.845	49.330	48.340	49.105	47.731	22,790
2026-01-29	48.480	48.910	47.980	48.885	47.517	18,173
2026-01-28	48.525	48.900	47.550	48.345	46.992	100,089
2026-01-27	50.355	50.400	49.650	50.170	48.766	33,787
2026-01-26	49.745	50.380	49.480	50.210	48.805	26,645
2026-01-23	49.680	49.680	49.230	49.430	48.047	519,912
2026-01-22	50.225	50.320	49.490	50.030	48.630	29,171
2026-01-21	48.930	49.970	48.850	49.555	48.168	108,461
2026-01-20	49.525	49.570	48.910	49.280	47.901	144,658
2026-01-19	50.380	50.380	49.640	49.820	48.426	56,245
2026-01-16	51.150	51.540	50.920	51.250	49.816	65,989
2026-01-15	52.410	52.760	50.160	51.060	49.631	81,665
2026-01-14	53.140	53.480	52.000	52.360	50.895	54,471
2026-01-13	53.230	53.440	52.660	52.780	51.303	8,410
2026-01-12	54.120	54.240	52.900	53.280	51.789	17,853
2026-01-09	52.920	54.240	52.470	53.920	52.411	35,799
2026-01-08	52.650	53.240	52.440	52.710	51.235	7,921
2026-01-07	54.410	54.420	51.920	52.630	51.157	44,851
2026-01-06	54.490	55.200	54.240	55.020	53.480	36,707
2026-01-05	54.700	55.060	53.140	54.420	52.897	43,614
2026-01-02	55.680	56.420	54.720	55.000	53.461	6,889
2025-12-31	55.320	55.320	55.320	55.320	53.772	0
2025-12-30	55.260	55.340	54.760	55.260	53.714	71,731
2025-12-29	56.070	56.280	54.780	55.530	53.976	7,871
2025-12-24	55.880	55.880	55.880	55.880	54.316	0
2025-12-23	56.480	56.660	55.920	56.480	54.900	13,696
2025-12-22	56.710	57.080	56.180	56.580	54.997	7,746
2025-12-19	57.500	57.600	56.420	56.900	55.308	66,298
2025-12-18	56.920	57.480	56.160	57.240	55.638	94,926
2025-12-17	57.490	57.700	56.440	56.880	55.288	181,870
2025-12-16	56.800	57.820	56.340	57.460	55.852	38,515
2025-12-15	56.150	57.460	56.100	56.820	55.230	54,683
2025-12-12	56.340	56.820	55.760	56.320	54.744	19,407
2025-12-11	56.710	57.160	55.820	56.320	54.744	11,671
2025-12-10	56.930	56.940	55.760	56.200	54.627	1,522,673
2025-12-09	57.720	57.740	56.720	57.120	55.522	24,242
2025-12-08	58.010	58.180	57.600	57.600	55.988	4,892
2025-12-05	57.480	58.300	57.200	58.000	56.377	101,447
2025-12-04	57.870	58.600	57.540	57.680	56.066	37,979
2025-12-03	58.330	58.533	57.080	58.240	56.610	89,112
2025-12-02	58.020	59.140	57.700	58.880	57.232	134,785
2025-12-01	58.050	58.240	56.940	58.010	56.387	45,460
2025-11-28	58.400	58.500	57.400	57.810	56.192	87,129
2025-11-27	57.110	57.900	56.820	57.200	55.599	52,902
2025-11-26	56.360	57.180	56.080	56.590	55.006	78,240
2025-11-25	56.410	56.440	55.420	56.260	54.686	46,173
2025-11-24	56.770	57.200	56.120	56.660	55.075	24,197
2025-11-21	56.800	56.860	55.760	55.960	54.394	40,002
2025-11-20	56.370	57.460	56.180	56.980	55.386	62,663
2025-11-19	55.730	56.240	54.920	56.120	54.550	42,607
2025-11-18	55.350	55.380	54.620	55.250	53.704	104,174
2025-11-17	56.800	57.020	55.780	56.340	54.763	69,351
2025-11-14	57.440	58.080	56.180	56.930	55.337	90,715
2025-11-13	58.630	59.420	57.920	58.020	56.396	143,179
2025-11-12	58.000	59.050	57.640	59.050	57.398	73,181

← NewerPage 4 of 5 · 253 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.