Moncler S.p.A. (BIT:MONC)
Italy · Delayed Price · Currency is EUR 54.72
-0.20 (-0.36%)
At close: Jan 2, 2026
Moncler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 55.80 | 56.00 | 54.72 | 54.72 | 54.72 | -0.36% | 795,355 |
| Dec 30, 2025 | 55.00 | 55.32 | 54.76 | 54.92 | 54.92 | -0.54% | 703,036 |
| Dec 29, 2025 | 56.02 | 56.24 | 54.76 | 55.22 | 55.22 | -1.25% | 934,213 |
| Dec 23, 2025 | 56.56 | 56.66 | 55.92 | 55.92 | 55.92 | -1.13% | 413,532 |
| Dec 22, 2025 | 56.90 | 57.18 | 56.18 | 56.56 | 56.56 | 0.07% | 612,015 |
| Dec 19, 2025 | 57.44 | 57.64 | 56.34 | 56.52 | 56.52 | -1.26% | 1,584,812 |
| Dec 18, 2025 | 56.64 | 57.54 | 56.14 | 57.24 | 57.24 | 1.31% | 843,046 |
| Dec 17, 2025 | 57.86 | 57.86 | 56.38 | 56.50 | 56.50 | -2.28% | 888,867 |
| Dec 16, 2025 | 56.30 | 57.86 | 56.24 | 57.82 | 57.82 | 2.34% | 1,158,524 |
| Dec 15, 2025 | 55.80 | 57.58 | 55.80 | 56.50 | 56.50 | 0.93% | 677,459 |
| Dec 12, 2025 | 55.80 | 56.86 | 55.56 | 55.98 | 55.98 | 0.29% | 589,155 |
| Dec 11, 2025 | 56.90 | 57.14 | 55.82 | 55.82 | 55.82 | -1.20% | 702,370 |
| Dec 10, 2025 | 56.90 | 57.00 | 55.76 | 56.50 | 56.50 | -1.15% | 611,462 |
| Dec 9, 2025 | 57.72 | 57.90 | 56.70 | 57.16 | 57.16 | -0.97% | 735,202 |
| Dec 8, 2025 | 57.98 | 58.46 | 57.56 | 57.72 | 57.72 | -0.55% | 551,058 |
| Dec 5, 2025 | 57.46 | 58.36 | 57.18 | 58.04 | 58.04 | 0.69% | 1,136,831 |
| Dec 4, 2025 | 58.30 | 58.60 | 57.52 | 57.64 | 57.64 | -0.69% | 548,001 |
| Dec 3, 2025 | 57.90 | 58.26 | 57.02 | 58.04 | 58.04 | -0.62% | 637,436 |
| Dec 2, 2025 | 57.92 | 59.16 | 57.70 | 58.40 | 58.40 | 0.48% | 800,982 |
| Dec 1, 2025 | 58.02 | 58.34 | 56.94 | 58.12 | 58.12 | - | 820,697 |
| Nov 28, 2025 | 58.30 | 58.54 | 57.38 | 58.12 | 58.12 | 1.57% | 741,364 |
| Nov 27, 2025 | 57.00 | 57.94 | 56.82 | 57.22 | 57.22 | 0.07% | 385,832 |
| Nov 26, 2025 | 56.82 | 57.18 | 56.04 | 57.18 | 57.18 | 1.64% | 552,086 |
| Nov 25, 2025 | 56.40 | 56.44 | 55.42 | 56.26 | 56.26 | -0.25% | 576,122 |
| Nov 24, 2025 | 56.90 | 57.26 | 56.08 | 56.40 | 56.40 | 0.32% | 1,329,857 |
| Nov 21, 2025 | 56.30 | 56.82 | 55.74 | 56.22 | 56.22 | -0.50% | 636,881 |
| Nov 20, 2025 | 56.50 | 57.48 | 56.18 | 56.50 | 56.50 | 0.93% | 820,620 |
| Nov 19, 2025 | 55.78 | 56.30 | 54.84 | 55.98 | 55.98 | 1.12% | 463,969 |
| Nov 18, 2025 | 55.30 | 55.46 | 54.62 | 55.36 | 55.36 | -1.21% | 1,055,529 |
| Nov 17, 2025 | 57.00 | 57.14 | 55.78 | 56.04 | 56.04 | -1.93% | 480,619 |
| Nov 14, 2025 | 57.80 | 58.08 | 56.14 | 57.14 | 57.14 | -1.65% | 1,000,791 |
| Nov 13, 2025 | 58.66 | 59.40 | 57.92 | 58.10 | 58.10 | -0.62% | 645,857 |
| Nov 12, 2025 | 58.00 | 59.06 | 57.62 | 58.46 | 58.46 | 1.49% | 920,702 |
| Nov 11, 2025 | 56.96 | 58.22 | 56.72 | 57.60 | 57.60 | 2.09% | 1,077,038 |
| Nov 10, 2025 | 56.00 | 56.64 | 55.58 | 56.42 | 56.42 | 2.10% | 1,099,237 |
| Nov 7, 2025 | 54.02 | 55.86 | 54.02 | 55.26 | 55.26 | 2.75% | 1,678,093 |
| Nov 6, 2025 | 53.50 | 54.62 | 53.28 | 53.78 | 53.78 | - | 1,149,470 |
| Nov 5, 2025 | 51.68 | 53.98 | 51.24 | 53.78 | 53.78 | 3.42% | 1,184,020 |
| Nov 4, 2025 | 53.16 | 53.46 | 51.46 | 52.00 | 52.00 | -1.29% | 817,789 |
| Nov 3, 2025 | 51.88 | 52.76 | 51.48 | 52.68 | 52.68 | 1.31% | 663,753 |
| Oct 31, 2025 | 51.82 | 52.28 | 51.56 | 52.00 | 52.00 | -0.42% | 749,776 |
| Oct 30, 2025 | 51.50 | 52.22 | 51.22 | 52.22 | 52.22 | 0.73% | 742,455 |
| Oct 29, 2025 | 51.92 | 53.00 | 51.40 | 51.84 | 51.84 | -3.75% | 2,072,297 |
| Oct 28, 2025 | 53.66 | 54.48 | 53.30 | 53.86 | 53.86 | 0.11% | 1,060,801 |
| Oct 27, 2025 | 53.50 | 54.18 | 52.96 | 53.80 | 53.80 | 0.71% | 976,279 |
| Oct 24, 2025 | 53.86 | 54.12 | 52.82 | 53.42 | 53.42 | -0.07% | 743,503 |
| Oct 23, 2025 | 52.16 | 53.70 | 52.06 | 53.46 | 53.46 | 2.85% | 1,017,174 |
| Oct 22, 2025 | 52.70 | 53.10 | 51.70 | 51.98 | 51.98 | -2.51% | 1,209,128 |
| Oct 21, 2025 | 53.00 | 53.66 | 52.75 | 53.32 | 53.32 | 0.04% | 905,087 |
| Oct 20, 2025 | 52.80 | 53.30 | 52.32 | 53.30 | 53.30 | 1.60% | 856,619 |