Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	56.780	58.200	56.780	58.010	56.387	330,435
2025-11-10	55.600	56.600	55.600	56.530	54.948	101,741
2025-11-07	54.040	55.840	54.040	55.060	53.519	143,623
2025-11-06	53.610	54.600	53.280	54.040	52.528	193,201
2025-11-05	52.260	53.980	51.300	53.520	52.022	125,206
2025-11-04	52.620	53.440	51.480	51.670	50.224	125,537
2025-11-03	52.200	52.760	51.460	52.530	51.060	59,862
2025-10-31	51.670	52.280	51.540	52.020	50.564	67,155
2025-10-30	51.890	52.220	51.220	52.050	50.594	97,012
2025-10-29	51.760	53.550	51.400	51.550	50.108	475,369
2025-10-28	53.650	54.500	53.320	54.080	52.567	715,465
2025-10-27	53.470	54.180	52.960	54.030	52.518	125,562
2025-10-24	53.590	54.120	52.840	53.220	51.731	82,463
2025-10-23	52.300	53.700	52.040	53.220	51.731	93,876
2025-10-22	52.330	53.040	51.700	51.900	50.448	95,739
2025-10-21	53.040	53.660	52.760	53.630	52.129	138,747
2025-10-20	52.700	53.300	52.340	53.240	51.750	69,622
2025-10-17	52.120	52.960	51.920	52.740	51.264	90,918
2025-10-16	52.140	53.240	51.170	52.290	50.827	187,800
2025-10-15	51.980	53.360	51.460	52.040	50.584	585,896
2025-10-14	49.530	49.530	47.800	48.355	47.002	1,119,652
2025-10-13	49.670	50.520	49.500	49.630	48.241	46,141
2025-10-10	50.970	51.380	49.540	49.830	48.436	68,411
2025-10-09	52.200	52.300	50.500	50.870	49.447	183,032
2025-10-08	51.340	52.200	51.100	52.180	50.720	65,714
2025-10-07	50.365	51.660	50.180	51.260	49.826	67,919
2025-10-06	51.160	51.620	50.240	50.375	48.965	62,903
2025-10-03	51.490	51.760	50.700	51.210	49.777	76,668
2025-10-02	50.920	52.140	50.880	51.940	50.487	182,811
2025-10-01	49.980	50.240	49.180	49.840	48.445	77,501
2025-09-30	50.335	51.000	49.590	50.180	48.776	47,845
2025-09-29	48.805	50.440	48.580	50.230	48.824	83,887
2025-09-26	49.320	49.320	48.450	48.910	47.541	79,939
2025-09-25	50.040	50.040	48.670	48.930	47.561	116,631
2025-09-24	51.660	51.660	50.300	50.335	48.927	94,426
2025-09-23	50.365	52.440	50.160	51.970	50.516	117,993
2025-09-22	50.500	50.500	49.470	50.315	48.907	51,314
2025-09-19	50.415	51.340	49.430	50.365	48.956	33,566
2025-09-18	49.515	51.560	49.150	50.930	49.505	64,213
2025-09-17	49.465	49.570	48.480	49.300	47.920	56,220
2025-09-16	50.835	51.100	49.350	49.820	48.426	57,338
2025-09-15	49.685	51.360	49.600	50.655	49.238	79,171
2025-09-12	49.310	50.060	48.890	49.660	48.270	91,261
2025-09-11	48.430	49.490	48.240	49.015	47.643	42,040
2025-09-10	47.500	48.720	47.290	48.440	47.085	109,656
2025-09-09	46.870	47.800	46.820	47.340	46.015	39,707
2025-09-08	47.110	47.220	46.650	46.925	45.612	35,878
2025-09-05	48.075	48.190	46.460	47.275	45.952	169,046
2025-09-04	49.370	49.580	48.200	48.205	46.856	471,361
2025-09-03	49.450	50.140	49.130	49.400	48.018	76,719
2025-09-02	49.755	50.540	48.900	49.225	47.848	62,048
2025-09-01	49.655	50.080	49.220	49.665	48.275	29,499
2025-08-29	50.600	50.800	49.670	49.740	48.348	101,439
2025-08-28	49.340	51.400	49.340	50.395	48.985	126,630
2025-08-27	48.075	50.080	48.020	49.535	48.149	110,333
2025-08-26	48.085	48.840	47.520	48.230	46.880	57,272
2025-08-22	47.520	48.450	47.010	47.990	46.647	42,265
2025-08-21	47.900	47.900	47.260	47.720	46.385	48,299
2025-08-20	48.060	48.290	47.560	47.670	46.336	47,279
2025-08-19	46.110	48.380	46.050	48.135	46.788	135,287

← NewerPage 5 of 22 · 1,269 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.