Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	46.835	47.010	45.920	46.320	45.024	44,175
2025-08-15	46.445	46.445	46.445	46.445	45.145	0
2025-08-14	46.415	46.720	46.200	46.445	45.145	43,878
2025-08-13	46.200	46.560	46.090	46.240	44.946	199,543
2025-08-12	46.190	46.500	45.470	46.130	44.839	32,682
2025-08-11	47.205	47.420	45.970	46.290	44.995	29,887
2025-08-08	46.975	47.400	46.690	47.305	45.981	25,934
2025-08-07	46.680	47.470	46.500	47.210	45.889	26,872
2025-08-06	46.800	47.130	46.280	46.485	45.184	41,313
2025-08-05	47.140	47.370	46.510	46.675	45.369	40,160
2025-08-04	46.800	47.320	46.580	47.055	45.738	104,306
2025-08-01	46.675	47.000	46.220	46.655	45.349	169,848
2025-07-31	48.145	48.200	46.940	47.070	45.753	51,542
2025-07-30	47.625	48.320	47.480	48.270	46.919	150,452
2025-07-29	48.020	48.460	47.610	47.845	46.506	58,549
2025-07-28	49.845	49.880	48.100	48.220	46.871	75,210
2025-07-25	47.675	49.160	47.130	49.070	47.697	164,846
2025-07-24	50.330	50.420	47.720	48.435	47.080	160,191
2025-07-23	50.370	51.020	49.870	50.190	48.786	91,220
2025-07-22	50.240	50.760	49.600	50.355	48.946	243,699
2025-07-21	50.540	50.540	49.270	49.870	48.475	32,291
2025-07-18	50.090	51.260	49.980	50.415	49.004	76,596
2025-07-17	50.700	50.740	49.720	50.050	48.649	65,590
2025-07-16	50.815	50.980	50.160	50.295	48.888	34,922
2025-07-15	50.220	51.000	50.180	50.375	48.965	23,958
2025-07-14	50.480	50.480	49.690	50.295	48.888	31,174
2025-07-11	51.440	51.440	50.320	51.280	49.845	146,216
2025-07-10	51.340	52.160	51.180	51.950	50.496	20,001
2025-07-09	51.420	52.020	50.660	51.400	49.962	32,316
2025-07-08	51.680	51.680	51.000	51.550	50.108	24,460
2025-07-07	51.000	51.700	50.560	51.600	50.156	43,787
2025-07-04	50.910	51.180	50.560	50.950	49.524	27,821
2025-07-03	51.600	51.820	50.580	51.160	49.728	32,374
2025-07-02	49.675	51.660	49.200	51.210	49.777	104,011
2025-07-01	48.280	49.570	48.070	49.225	47.848	18,666
2025-06-30	48.140	48.900	47.160	48.250	46.900	85,292
2025-06-27	47.540	48.270	47.380	47.545	46.215	36,024
2025-06-26	48.275	48.380	47.000	47.200	45.879	87,511
2025-06-25	48.560	48.620	48.060	48.500	47.143	118,704
2025-06-24	48.520	49.500	48.370	48.750	47.386	34,993
2025-06-23	48.860	48.860	47.750	47.900	46.560	22,571
2025-06-20	49.100	49.100	48.360	48.905	47.537	45,883
2025-06-19	49.890	49.890	48.830	49.110	47.736	66,070
2025-06-18	51.380	51.380	50.380	50.725	49.306	24,089
2025-06-17	51.390	51.520	50.660	51.510	50.069	27,734
2025-06-16	50.915	51.460	50.720	51.170	49.738	21,475
2025-06-13	51.200	51.200	50.580	50.920	49.495	42,328
2025-06-12	52.560	52.660	51.800	52.240	50.778	34,546
2025-06-11	53.980	54.160	53.380	53.940	52.431	85,208
2025-06-10	53.900	54.060	53.260	53.600	52.100	57,451
2025-06-09	53.660	54.380	53.600	53.840	52.333	17,100
2025-06-06	53.660	54.100	52.980	53.660	52.158	101,146
2025-06-05	55.070	55.440	53.320	53.530	52.032	59,736
2025-06-04	55.100	55.340	54.780	55.190	53.646	49,886
2025-06-03	54.540	55.060	54.380	54.380	52.858	138,746
2025-06-02	54.760	54.760	53.400	54.620	53.092	98,290
2025-05-30	55.050	55.720	54.740	55.010	53.471	30,020
2025-05-29	54.940	56.760	54.940	54.940	53.403	22,127
2025-05-28	55.170	55.340	54.820	55.170	53.626	55,678
2025-05-27	54.370	55.300	53.940	55.150	53.607	21,742

← NewerPage 6 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.