MONC.MI
Moncler S.p.A.
13:11:54
53.22 €
0.0000 (%0.00)
Previous Close: 53.78
Day Low₺53.04
Day High₺54.62
MONC.MI: Moncler S.p.A. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.3992
CLOSE 54.4108
Low
LOW 45.46
High
HIGH 70.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 51.3 | 51.54 | 49.8 | 50.96 |
| 01/03/2025 | 50.86 | 50.98 | 49.19 | 49.31 |
| 01/06/2025 | 49.5 | 51.62 | 49.43 | 51.36 |
| 01/07/2025 | 51.36 | 52.58 | 51.14 | 52.58 |
| 01/08/2025 | 52.26 | 52.7 | 51.26 | 52.08 |
| 01/09/2025 | 51.74 | 53.12 | 51.4 | 52.96 |
| 01/10/2025 | 52.98 | 53.88 | 52.74 | 53.1 |
| 01/13/2025 | 52.8 | 54 | 52.74 | 53.42 |
| 01/14/2025 | 52.66 | 53.9 | 52.62 | 53.32 |
| 01/15/2025 | 53.3 | 53.66 | 52.46 | 53.46 |
| 01/16/2025 | 57.2 | 58.7 | 56.34 | 56.84 |
| 01/17/2025 | 56.5 | 57.9 | 55.92 | 57.52 |
| 01/20/2025 | 57.52 | 58.1 | 57.06 | 57.6 |
| 01/21/2025 | 57.52 | 58.34 | 57.3 | 58.24 |
| 01/22/2025 | 58.08 | 58.88 | 57.9 | 58.46 |
| 01/23/2025 | 58.32 | 59.64 | 58.3 | 59.52 |
| 01/24/2025 | 62 | 62.8 | 61.04 | 61.32 |
| 01/27/2025 | 60.68 | 61.7 | 60.62 | 61.46 |
| 01/28/2025 | 61.68 | 62.46 | 61.2 | 61.2 |
| 01/29/2025 | 59.96 | 60.84 | 59.22 | 60.84 |
| 01/30/2025 | 61.1 | 61.38 | 60.32 | 61 |
| 01/31/2025 | 61.08 | 62.28 | 61.08 | 61.28 |
| 02/03/2025 | 59.88 | 61.2 | 59.7 | 61 |
| 02/04/2025 | 61.1 | 61.46 | 60.4 | 61.3 |
| 02/05/2025 | 60.86 | 61.06 | 60.38 | 60.86 |
| 02/06/2025 | 61.08 | 62.38 | 60.56 | 62.02 |
| 02/07/2025 | 61.86 | 61.92 | 60.58 | 60.58 |
| 02/10/2025 | 60.66 | 61.04 | 60.46 | 60.9 |
| 02/11/2025 | 61 | 62.3 | 60.78 | 62.3 |
| 02/12/2025 | 62.5 | 63.1 | 61.26 | 62.26 |
| 02/13/2025 | 63 | 68.2 | 62.8 | 68.2 |
| 02/14/2025 | 70 | 70.48 | 66.36 | 67.38 |
| 02/17/2025 | 67.54 | 67.6 | 65.58 | 65.66 |
| 02/18/2025 | 65.94 | 66.38 | 65.24 | 66.24 |
| 02/19/2025 | 66.1 | 66.64 | 65.36 | 65.96 |
| 02/20/2025 | 65.82 | 66.82 | 65.5 | 66.36 |
| 02/21/2025 | 66.74 | 68.16 | 66.72 | 67.86 |
| 02/24/2025 | 67.86 | 68.04 | 66 | 66.24 |
| 02/25/2025 | 65.06 | 65.86 | 64.22 | 64.5 |
| 02/26/2025 | 64.84 | 66.06 | 64.48 | 65.06 |
| 02/27/2025 | 64.08 | 65.7 | 63.92 | 65.48 |
| 02/28/2025 | 64.4 | 66.4 | 64.3 | 66.12 |
| 03/03/2025 | 65.68 | 66.6 | 65.32 | 65.74 |
| 03/04/2025 | 65.66 | 65.84 | 64.12 | 64.48 |
| 03/05/2025 | 64.72 | 65.02 | 63.22 | 63.86 |
| 03/06/2025 | 64.52 | 64.52 | 62.86 | 63.3 |
| 03/07/2025 | 62.4 | 62.46 | 61.12 | 61.98 |
| 03/10/2025 | 62.48 | 62.94 | 61.86 | 62.72 |
| 03/11/2025 | 62.98 | 63.06 | 60.86 | 61.78 |
| 03/12/2025 | 62.2 | 62.44 | 60.76 | 61.88 |
| 03/13/2025 | 61.4 | 62.3 | 59.8 | 60.18 |
| 03/14/2025 | 60 | 62.36 | 59.9 | 61.44 |
| 03/17/2025 | 61.4 | 61.42 | 60.5 | 60.92 |
| 03/18/2025 | 61.2 | 61.9 | 60.98 | 61.34 |
| 03/19/2025 | 60.82 | 62.02 | 60.2 | 61.48 |
| 03/20/2025 | 61.48 | 61.94 | 60.96 | 61.42 |
| 03/21/2025 | 60.34 | 61.06 | 60.12 | 60.5 |
| 03/24/2025 | 61 | 61.2 | 59.02 | 60.04 |
| 03/25/2025 | 60 | 60.34 | 59.36 | 59.46 |
| 03/26/2025 | 59.66 | 59.7 | 58.48 | 58.62 |
| 03/27/2025 | 58.16 | 59.24 | 57.7 | 58.68 |
| 03/28/2025 | 58.02 | 58.3 | 56.46 | 56.94 |
| 03/31/2025 | 56.28 | 57.12 | 55.86 | 56.6 |
| 04/01/2025 | 57.18 | 57.7 | 56.58 | 57.44 |
| 04/02/2025 | 57.46 | 57.6 | 56.54 | 57.38 |
| 04/03/2025 | 55.94 | 56.78 | 54.82 | 55.1 |
| 04/04/2025 | 55.08 | 55.3 | 52.22 | 52.8 |
| 04/07/2025 | 49.4 | 52.04 | 47.39 | 49.07 |
| 04/08/2025 | 49.66 | 51.98 | 49.17 | 51.4 |
| 04/09/2025 | 49.48 | 51.54 | 49.15 | 50.5 |
| 04/10/2025 | 55.54 | 55.54 | 52.34 | 52.68 |
| 04/11/2025 | 53.4 | 53.52 | 51.9 | 52.98 |
| 04/14/2025 | 54.22 | 55.04 | 53.46 | 54.72 |
| 04/15/2025 | 53.5 | 54.72 | 52.9 | 54.72 |
| 04/16/2025 | 54.34 | 55.08 | 53.42 | 55.08 |
| 04/17/2025 | 53.74 | 54.58 | 53.2 | 53.7 |
| 04/22/2025 | 54.2 | 54.22 | 52.6 | 53.88 |
| 04/23/2025 | 54.52 | 55.88 | 53.96 | 54.52 |
| 04/24/2025 | 53.58 | 54.52 | 53.3 | 54.1 |
| 04/25/2025 | 54.66 | 55.34 | 54.14 | 54.76 |
| 04/28/2025 | 55.06 | 55.62 | 54.44 | 54.6 |
| 04/29/2025 | 54.84 | 55.08 | 53.82 | 53.98 |
| 04/30/2025 | 54.34 | 54.56 | 53.3 | 54.04 |
| 05/02/2025 | 54.76 | 55.3 | 54.08 | 54.82 |
| 05/05/2025 | 55.08 | 55.66 | 54.74 | 55.32 |
| 05/06/2025 | 55.22 | 55.66 | 54.72 | 55.28 |
| 05/07/2025 | 55.28 | 55.52 | 54.46 | 54.78 |
| 05/08/2025 | 55.16 | 55.26 | 54.06 | 54.42 |
| 05/09/2025 | 54.94 | 55.06 | 54.12 | 54.44 |
| 05/12/2025 | 55.28 | 57.74 | 55.1 | 57.14 |
| 05/13/2025 | 57.2 | 58.34 | 57 | 58.1 |
| 05/14/2025 | 58.3 | 58.92 | 57.38 | 58.38 |
| 05/15/2025 | 58.22 | 58.44 | 57.7 | 58.44 |
| 05/16/2025 | 58.44 | 58.92 | 57.92 | 58.72 |
| 05/19/2025 | 56.8 | 57.08 | 55.04 | 56.14 |
| 05/20/2025 | 56.3 | 57.4 | 55.62 | 57.32 |
| 05/21/2025 | 56.8 | 57.24 | 56.14 | 56.72 |
| 05/22/2025 | 56 | 56.8 | 54.6 | 54.8 |
| 05/23/2025 | 55.06 | 55.16 | 52.68 | 54.16 |
| 05/26/2025 | 55 | 55 | 54.28 | 54.56 |
| 05/27/2025 | 54.38 | 55.3 | 53.94 | 55.3 |
| 05/28/2025 | 55.12 | 55.38 | 54.8 | 54.82 |
| 05/29/2025 | 55.62 | 56.8 | 54.9 | 55.06 |
| 05/30/2025 | 55.04 | 55.76 | 54.76 | 55.06 |
| 06/02/2025 | 54.5 | 54.76 | 53.64 | 54.76 |
| 06/03/2025 | 55 | 55 | 54.36 | 54.76 |
| 06/04/2025 | 55.02 | 55.42 | 54.7 | 54.96 |
| 06/05/2025 | 55.26 | 55.5 | 53.32 | 53.32 |
| 06/06/2025 | 53.1 | 54.1 | 53 | 54 |
| 06/09/2025 | 53.94 | 54.5 | 53.6 | 53.74 |
| 06/10/2025 | 53.56 | 54.1 | 53.24 | 54.06 |
| 06/11/2025 | 53.92 | 54.22 | 53.3 | 53.42 |
| 06/12/2025 | 52.58 | 52.68 | 51.84 | 52.1 |
| 06/13/2025 | 50.8 | 51.24 | 50.54 | 50.7 |
| 06/16/2025 | 50.7 | 51.44 | 50.66 | 51.24 |
| 06/17/2025 | 50.92 | 51.64 | 50.7 | 51.36 |
| 06/18/2025 | 51.18 | 51.48 | 50.34 | 50.46 |
| 06/19/2025 | 49.75 | 49.9 | 48.68 | 48.68 |
| 06/20/2025 | 49 | 49.1 | 48.36 | 48.99 |
| 06/23/2025 | 48.32 | 48.91 | 47.74 | 48.06 |
| 06/24/2025 | 49.44 | 49.55 | 48.32 | 48.6 |
| 06/25/2025 | 48.57 | 48.6 | 48.06 | 48.18 |
| 06/26/2025 | 48.39 | 48.39 | 47 | 47.2 |
| 06/27/2025 | 47.61 | 48.39 | 47.35 | 47.84 |
| 06/30/2025 | 47.81 | 48.9 | 47.15 | 48.39 |
| 07/01/2025 | 48.3 | 49.64 | 48.04 | 49.42 |
| 07/02/2025 | 49.78 | 51.64 | 49.21 | 51.5 |
| 07/03/2025 | 51.8 | 51.96 | 50.58 | 51.06 |
| 07/04/2025 | 50.96 | 51.18 | 50.42 | 50.84 |
| 07/07/2025 | 50.98 | 51.78 | 50.54 | 51.48 |
| 07/08/2025 | 51.6 | 51.74 | 50.98 | 51.72 |
| 07/09/2025 | 51.62 | 51.62 | 50.66 | 51.26 |
| 07/10/2025 | 51.48 | 52.18 | 51.18 | 51.96 |
| 07/11/2025 | 51.44 | 51.44 | 50.32 | 51 |
| 07/14/2025 | 50.32 | 50.46 | 49.68 | 50.3 |
| 07/15/2025 | 50.4 | 51.02 | 50.32 | 50.48 |
| 07/16/2025 | 50.28 | 51.04 | 50.18 | 50.44 |
| 07/17/2025 | 50.62 | 50.74 | 49.66 | 49.88 |
| 07/18/2025 | 50.22 | 51.28 | 49.85 | 50.4 |
| 07/21/2025 | 50.34 | 50.58 | 49.22 | 49.86 |
| 07/22/2025 | 49.84 | 50.76 | 49.59 | 50.08 |
| 07/23/2025 | 50.92 | 51.1 | 49.89 | 50.68 |
| 07/24/2025 | 47.8 | 49.46 | 47.71 | 47.72 |
| 07/25/2025 | 47.52 | 49.17 | 47.14 | 49.09 |
| 07/28/2025 | 49.84 | 49.88 | 48.08 | 48.13 |
| 07/29/2025 | 48.03 | 48.47 | 47.61 | 47.61 |
| 07/30/2025 | 47.6 | 48.33 | 47.49 | 48.1 |
| 07/31/2025 | 48.15 | 48.19 | 46.94 | 46.94 |
| 08/01/2025 | 46.72 | 47.03 | 46.21 | 46.8 |
| 08/04/2025 | 46.81 | 47.36 | 46.57 | 46.92 |
| 08/05/2025 | 47.2 | 47.33 | 46.5 | 46.93 |
| 08/06/2025 | 47 | 47.12 | 46.25 | 46.65 |
| 08/07/2025 | 46.83 | 47.49 | 46.49 | 46.73 |
| 08/08/2025 | 47.02 | 47.4 | 46.67 | 46.94 |
| 08/11/2025 | 47.28 | 47.46 | 45.97 | 45.97 |
| 08/12/2025 | 46.24 | 46.5 | 45.46 | 46.09 |
| 08/13/2025 | 46.37 | 46.58 | 46.06 | 46.5 |
| 08/14/2025 | 46.72 | 46.72 | 46.2 | 46.2 |
| 08/18/2025 | 47.01 | 47.01 | 45.92 | 46.05 |
| 08/19/2025 | 46.05 | 48.38 | 46.04 | 48.33 |
| 08/20/2025 | 48.08 | 48.21 | 47.56 | 47.87 |
| 08/21/2025 | 47.77 | 47.84 | 47.24 | 47.48 |
| 08/22/2025 | 47.02 | 48.45 | 47.02 | 48.12 |
| 08/25/2025 | 48.09 | 48.32 | 47.78 | 47.87 |
| 08/26/2025 | 47.56 | 48.83 | 47.52 | 48.07 |
| 08/27/2025 | 48.02 | 50.08 | 48.01 | 49.19 |
| 08/28/2025 | 49.38 | 51.4 | 49.33 | 50.6 |
| 08/29/2025 | 50.26 | 50.8 | 49.67 | 49.67 |
| 09/01/2025 | 49.74 | 50.08 | 49.22 | 49.4 |
| 09/02/2025 | 49.45 | 50.5 | 48.9 | 48.9 |
| 09/03/2025 | 49.37 | 50.14 | 49.15 | 49.29 |
| 09/04/2025 | 49.4 | 49.56 | 48.2 | 48.2 |
| 09/05/2025 | 48.19 | 48.19 | 46.46 | 47.05 |
| 09/08/2025 | 47.2 | 47.2 | 46.63 | 46.87 |
| 09/09/2025 | 46.89 | 47.8 | 46.76 | 47.55 |
| 09/10/2025 | 47.46 | 48.72 | 47.3 | 48.55 |
| 09/11/2025 | 48.47 | 49.49 | 48.24 | 49.24 |
| 09/12/2025 | 49.16 | 50.08 | 48.89 | 49.36 |
| 09/15/2025 | 49.72 | 51.34 | 49.61 | 51 |
| 09/16/2025 | 51 | 51.1 | 49.35 | 49.35 |
| 09/17/2025 | 49.34 | 49.58 | 48.46 | 49.53 |
| 09/18/2025 | 49.54 | 51.56 | 49.15 | 50.74 |
| 09/19/2025 | 50.34 | 50.92 | 50.14 | 50.24 |
| 09/22/2025 | 50.02 | 50.52 | 49.44 | 50.5 |
| 09/23/2025 | 50.3 | 52.44 | 50.18 | 51.72 |
| 09/24/2025 | 51.58 | 51.68 | 50.3 | 50.4 |
| 09/25/2025 | 50 | 50.08 | 48.66 | 48.9 |
| 09/26/2025 | 48.7 | 49.32 | 48.44 | 48.69 |
| 09/29/2025 | 48.83 | 50.44 | 48.55 | 50.44 |
| 09/30/2025 | 50.38 | 51.06 | 49.59 | 49.87 |
| 10/01/2025 | 49.63 | 50.28 | 49.1 | 50.24 |
| 10/02/2025 | 50.96 | 52.16 | 50.9 | 51.54 |
| 10/03/2025 | 51.46 | 51.74 | 50.7 | 51 |
| 10/06/2025 | 50.9 | 51.64 | 50.24 | 50.24 |
| 10/07/2025 | 50.3 | 51.68 | 50.16 | 51.42 |
| 10/08/2025 | 51.42 | 52.18 | 51.12 | 51.88 |
| 10/09/2025 | 52.2 | 52.32 | 50.52 | 50.84 |
| 10/10/2025 | 50.76 | 51.38 | 49.51 | 49.67 |
| 10/13/2025 | 49.9 | 50.56 | 49.5 | 49.8 |
| 10/14/2025 | 49.46 | 49.53 | 47.83 | 48.64 |
| 10/15/2025 | 52 | 53.34 | 51.46 | 52.42 |
| 10/16/2025 | 52.28 | 53.24 | 51.18 | 52.82 |
| 10/17/2025 | 52.04 | 52.94 | 51.96 | 52.46 |
| 10/20/2025 | 52.8 | 53.3 | 52.32 | 53.3 |
| 10/21/2025 | 53 | 53.66 | 52.75 | 53.32 |
| 10/22/2025 | 52.7 | 53.1 | 51.7 | 51.98 |
| 10/23/2025 | 52.16 | 53.7 | 52.06 | 53.46 |
| 10/24/2025 | 53.86 | 54.12 | 52.82 | 53.42 |
| 10/27/2025 | 53.5 | 54.18 | 52.96 | 53.8 |
| 10/28/2025 | 53.66 | 54.48 | 53.3 | 53.86 |
| 10/29/2025 | 51.92 | 53 | 51.4 | 51.84 |
| 10/30/2025 | 51.5 | 52.22 | 51.22 | 52.22 |
| 10/31/2025 | 51.82 | 52.28 | 51.56 | 52 |
| 11/03/2025 | 51.88 | 52.76 | 51.48 | 52.68 |
| 11/04/2025 | 53.16 | 53.46 | 51.46 | 52 |
| 11/05/2025 | 51.68 | 53.98 | 51.24 | 53.78 |
| 11/06/2025 | 53.5 | 54.62 | 53.28 | 53.78 |
| 11/07/2025 | 54.02 | 55.86 | 54.02 | 55.26 |
| 11/10/2025 | 56 | 56.64 | 55.58 | 56.42 |
| 11/11/2025 | 56.96 | 58.22 | 56.72 | 57.6 |
| 11/12/2025 | 58 | 59.06 | 57.62 | 58.46 |
| 11/13/2025 | 58.66 | 59.4 | 57.92 | 58.1 |
| 11/14/2025 | 57.8 | 58.08 | 56.14 | 57.14 |
| 11/17/2025 | 57 | 57.14 | 55.78 | 56.04 |
| 11/18/2025 | 55.3 | 55.46 | 54.62 | 55.36 |
| 11/19/2025 | 55.78 | 56.3 | 54.84 | 55.98 |
| 11/20/2025 | 56.5 | 57.48 | 56.18 | 56.5 |
| 11/21/2025 | 56.3 | 56.82 | 55.74 | 56.22 |
| 11/24/2025 | 56.9 | 57.26 | 56.08 | 56.4 |
| 11/25/2025 | 56.4 | 56.44 | 55.42 | 56.26 |
| 11/26/2025 | 56.82 | 57.18 | 56.04 | 57.18 |
| 11/27/2025 | 57 | 57.94 | 56.82 | 57.22 |
| 11/28/2025 | 58.3 | 58.54 | 57.38 | 58.12 |
| 12/01/2025 | 58.02 | 58.34 | 56.94 | 58.12 |
| 12/02/2025 | 57.92 | 59.16 | 57.7 | 58.4 |
| 12/03/2025 | 57.9 | 58.26 | 57.02 | 58.04 |
| 12/04/2025 | 58.3 | 58.6 | 57.52 | 57.64 |
| 12/05/2025 | 57.46 | 58.36 | 57.18 | 58.04 |
| 12/08/2025 | 57.98 | 58.46 | 57.56 | 57.72 |
| 12/09/2025 | 57.72 | 57.9 | 56.7 | 57.16 |
| 12/10/2025 | 56.9 | 57 | 55.76 | 56.5 |
| 12/11/2025 | 56.9 | 57.14 | 55.82 | 55.82 |
| 12/12/2025 | 55.8 | 56.86 | 55.56 | 55.98 |
| 12/15/2025 | 55.8 | 57.58 | 55.8 | 56.5 |
| 12/16/2025 | 56.3 | 57.86 | 56.24 | 57.82 |
| 12/17/2025 | 57.86 | 57.86 | 56.38 | 56.5 |
| 12/18/2025 | 56.64 | 57.54 | 56.14 | 57.24 |
| 12/19/2025 | 57.44 | 57.64 | 56.34 | 56.52 |
| 12/22/2025 | 56.9 | 57.18 | 56.18 | 56.56 |
| 12/23/2025 | 56.56 | 56.66 | 55.92 | 55.92 |
| 12/29/2025 | 56.02 | 56.24 | 54.76 | 55.22 |
| 12/30/2025 | 55 | 55.32 | 54.76 | 54.92 |