Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.902	42.902	42.670	42.670	42.670	20,974
2026-10-22	43.670	44.345	43.670	44.345	44.345	25,155
2026-10-21	43.040	44.410	43.040	43.040	43.040	6
2026-10-20	43.060	44.410	42.445	42.445	42.445	4
2026-10-19	42.920	44.410	42.525	42.525	42.525	4
2026-10-16	44.410	44.410	43.220	43.220	43.220	11
2026-10-15	44.645	45.040	44.010	44.390	44.390	26,357
2026-10-14	43.830	44.660	43.760	44.560	44.560	29,279
2026-10-13	43.760	44.350	43.160	43.840	43.840	70,011
2026-10-12	43.700	44.220	43.390	44.090	44.090	20,628
2026-10-09	43.350	44.340	43.350	44.000	44.000	22,003
2026-10-08	43.600	43.640	42.610	43.220	43.220	23,391
2026-10-07	43.410	43.570	42.750	43.485	43.485	49,799
2026-10-06	43.845	44.090	43.340	43.690	43.690	15,772
2026-10-05	44.000	44.300	43.470	43.900	43.900	33,078
2026-10-02	43.375	44.010	43.000	43.530	43.530	20,049
2026-10-01	44.270	44.270	43.500	43.840	43.840	22,983
2026-09-30	44.685	45.380	44.490	44.575	44.575	24,456
2026-09-29	44.845	45.260	44.340	44.400	44.400	23,724
2026-09-28	44.040	44.640	43.960	44.490	44.490	11,353
2026-09-25	44.090	44.360	43.660	43.680	43.680	27,600
2026-09-24	44.430	44.430	43.610	44.050	44.050	43,677
2026-09-23	44.295	44.480	43.960	44.115	44.115	42,703
2026-09-22	43.500	44.600	43.110	44.130	44.130	81,219
2026-09-21	43.650	43.910	42.800	43.640	43.640	28,411
2026-09-18	44.500	44.550	42.910	43.060	43.060	40,983
2026-09-17	44.355	45.660	43.410	43.855	43.855	102,559
2026-09-16	43.580	43.890	42.940	43.850	43.850	31,757
2026-09-15	44.300	44.390	43.400	43.460	43.460	42,864
2026-09-14	44.380	44.790	44.120	44.340	44.340	18,282
2026-09-11	43.890	45.330	43.860	44.805	44.805	117,471
2026-09-10	45.000	45.000	43.590	43.780	43.780	75,485
2026-09-09	46.430	46.570	44.990	45.425	45.425	50,336
2026-09-08	46.550	46.600	45.730	45.960	45.960	46,890
2026-09-07	45.925	46.690	45.820	46.180	46.180	29,430
2026-09-04	46.300	46.400	45.800	46.085	46.085	33,622
2026-09-03	46.460	46.460	45.480	45.825	45.825	224,525
2026-09-02	46.105	46.880	45.950	46.660	46.660	30,727
2026-09-01	46.925	47.560	46.080	46.150	46.150	19,838
2026-08-28	47.115	48.240	47.115	47.115	47.115	117,742
2026-08-27	47.430	47.430	46.910	47.190	47.190	21,105
2026-08-26	47.350	48.020	47.350	47.590	47.590	39,418
2026-08-25	48.200	48.640	47.180	47.180	47.180	38,031
2026-08-24	47.330	48.250	47.130	48.250	48.250	28,061
2026-08-21	47.030	47.480	46.560	47.140	47.140	41,881
2026-08-20	47.490	47.490	46.680	46.770	46.770	49,104
2026-08-19	47.465	48.080	46.640	47.670	47.670	49,415
2026-08-18	47.525	47.670	46.580	47.170	47.170	35,806
2026-08-17	49.060	49.060	47.060	47.060	47.060	61,784
2026-08-14	49.325	49.420	48.800	48.970	48.970	32,510
2026-08-13	49.815	50.160	49.070	49.265	49.265	21,588
2026-08-12	50.560	50.560	49.630	49.970	49.970	49,110
2026-08-11	51.300	51.440	50.640	50.800	50.800	29,269
2026-08-10	50.585	51.130	50.580	51.060	51.060	12,482
2026-08-07	50.830	52.080	50.660	51.160	51.160	28,765
2026-08-06	50.785	51.460	50.540	50.950	50.950	31,753
2026-08-05	50.385	50.720	49.770	50.385	50.385	111,353
2026-08-04	50.370	50.780	49.500	50.460	50.460	32,926
2026-08-03	49.005	51.000	48.890	50.140	50.140	87,970
2026-07-31	48.775	49.410	48.460	49.105	49.105	53,352

Page 1 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.