Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	65.860	65.860	64.220	64.370	61.173	116,346
2025-02-24	67.850	67.900	66.000	66.470	63.169	96,617
2025-02-21	66.800	68.180	66.760	67.530	64.176	48,932
2025-02-20	65.620	66.780	65.560	66.240	62.950	154,653
2025-02-19	66.300	66.500	65.440	65.600	62.342	85,521
2025-02-18	65.600	66.380	65.260	66.040	62.760	88,801
2025-02-17	67.390	67.580	65.600	65.660	62.399	84,046
2025-02-14	69.750	70.880	66.360	67.030	63.701	361,577
2025-02-13	62.720	68.200	62.720	63.590	60.432	300,832
2025-02-12	62.570	63.020	61.360	62.530	59.425	61,869
2025-02-11	60.840	62.300	60.840	62.290	59.197	21,448
2025-02-10	60.590	61.040	60.480	60.650	57.638	29,735
2025-02-07	61.760	61.880	60.580	60.810	57.790	15,458
2025-02-06	61.250	62.360	60.600	62.160	59.073	83,268
2025-02-05	60.980	61.060	60.400	60.910	57.885	69,939
2025-02-04	61.110	61.480	60.360	61.070	58.037	66,793
2025-02-03	61.180	61.180	59.820	60.690	57.676	478,009
2025-01-31	61.300	62.260	61.300	61.440	58.389	80,554
2025-01-30	60.360	61.380	60.360	60.900	57.876	9,212
2025-01-29	59.830	60.780	59.160	60.390	57.391	46,135
2025-01-28	61.560	62.420	61.200	61.620	58.560	20,210
2025-01-27	61.470	61.690	60.660	61.580	58.522	75,491
2025-01-24	61.040	62.800	61.040	61.140	58.104	704,208
2025-01-23	58.360	59.620	58.300	59.050	56.118	27,840
2025-01-22	58.250	58.860	58.040	58.660	55.747	53,962
2025-01-21	57.600	58.340	57.360	57.910	55.034	155,291
2025-01-20	57.760	58.120	57.080	57.600	54.740	96,653
2025-01-17	56.690	57.900	55.880	57.610	54.749	234,075
2025-01-16	58.090	58.660	55.560	56.660	53.846	458,144
2025-01-15	53.350	53.600	52.440	53.180	50.539	48,091
2025-01-14	53.260	53.900	52.640	53.700	51.033	81,519
2025-01-13	52.970	54.000	52.800	53.490	50.834	77,534
2025-01-10	53.110	53.900	52.740	52.980	50.349	83,992
2025-01-09	51.780	53.100	51.440	52.790	50.168	103,380
2025-01-08	52.590	52.620	51.240	51.920	49.342	33,548
2025-01-07	51.370	52.380	51.080	52.270	49.674	64,451
2025-01-06	49.540	51.640	49.460	50.960	48.429	65,361
2025-01-03	50.540	51.880	49.210	49.380	46.928	43,403
2025-01-02	51.280	51.580	49.780	50.455	47.949	41,202
2024-12-31	51.220	51.370	50.980	51.370	48.819	175
2024-12-30	50.850	51.540	50.760	51.370	48.819	43,288
2024-12-27	50.060	50.860	49.760	50.465	47.959	27,325
2024-12-24	49.915	49.915	49.915	49.915	47.436	0
2024-12-23	50.220	50.540	49.830	50.050	47.564	20,682
2024-12-20	49.745	50.402	49.410	50.265	47.769	48,432
2024-12-19	49.470	50.280	49.340	50.160	47.669	50,951
2024-12-18	51.145	51.700	50.300	50.810	48.287	100,854
2024-12-17	51.360	51.680	50.120	51.340	48.790	161,010
2024-12-16	51.580	51.980	50.900	51.230	48.686	14,045
2024-12-13	52.040	52.080	51.140	51.540	48.981	61,848
2024-12-12	52.250	52.960	51.840	52.300	49.703	180,489
2024-12-11	51.380	52.360	50.880	51.970	49.389	125,295
2024-12-10	51.350	51.680	51.000	51.600	49.038	53,911
2024-12-09	50.920	52.140	50.920	51.890	49.313	171,576
2024-12-06	49.330	50.640	49.140	50.345	47.845	197,415
2024-12-05	47.640	47.980	47.300	47.910	45.531	139,228
2024-12-04	46.580	47.710	46.580	47.515	45.155	146,977
2024-12-03	47.260	47.730	46.410	46.410	44.105	183,112
2024-12-02	46.795	47.670	45.580	46.660	44.343	117,053
2024-11-29	46.645	46.760	45.670	45.945	43.663	63,219

← NewerPage 8 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.