Moncler S.p.A. (MOV.F)

Compare

52.02

-2.78

(-5.07%)

At close: April 4 at 9:39:52 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	54.82	54.84	52.02	52.02	52.02	4,035
Apr 3, 2025	56.18	56.18	54.80	54.80	54.80	8
Apr 2, 2025	57.26	57.96	57.26	57.52	57.52	9
Apr 1, 2025	57.50	57.50	57.08	57.32	57.32	226
Mar 31, 2025	56.90	57.08	56.46	57.08	57.08	158
Mar 28, 2025	58.36	58.36	56.60	56.60	56.60	1
Mar 27, 2025	57.64	58.62	57.64	58.62	58.62	-
Mar 26, 2025	59.88	59.88	58.26	58.26	58.26	1
Mar 25, 2025	60.02	60.02	59.86	59.86	59.86	-
Mar 24, 2025	60.54	60.54	59.18	60.00	60.00	257
Mar 21, 2025	61.02	61.02	60.34	60.34	60.34	-
Mar 20, 2025	61.56	61.56	61.34	61.34	61.34	20
Mar 19, 2025	61.36	61.58	61.36	61.58	61.58	-
Mar 18, 2025	61.50	61.50	61.18	61.18	61.18	1
Mar 17, 2025	60.66	60.66	60.66	60.66	60.66	-
Mar 14, 2025	60.14	61.76	60.14	61.44	61.44	16
Mar 13, 2025	61.18	61.18	59.90	59.90	59.90	-
Mar 12, 2025	61.96	61.96	61.24	61.24	61.24	300
Mar 11, 2025	62.84	62.84	61.78	61.78	61.78	-
Mar 10, 2025	62.06	62.56	62.06	62.56	62.56	51
Mar 7, 2025	63.50	63.50	61.60	62.02	62.02	358
Mar 6, 2025	63.30	63.30	62.82	62.82	62.82	-
Mar 5, 2025	65.22	65.22	64.30	64.30	64.30	-
Mar 4, 2025	65.48	65.48	64.74	64.74	64.74	2
Mar 3, 2025	66.40	66.40	65.16	65.16	65.16	5
Feb 28, 2025	64.50	66.00	64.50	65.84	65.84	45
Feb 27, 2025	64.64	65.56	64.64	64.90	64.90	76
Feb 26, 2025	64.74	64.74	64.46	64.46	64.46	-
Feb 25, 2025	65.00	65.00	64.64	64.64	64.64	8
Feb 24, 2025	67.70	67.70	65.72	65.72	65.72	-
Feb 21, 2025	66.38	68.02	66.38	68.02	68.02	65
Feb 20, 2025	66.14	66.32	66.14	66.32	66.32	2
Feb 19, 2025	66.32	66.42	65.80	65.80	65.80	30
Feb 18, 2025	65.86	66.44	65.64	66.44	66.44	60
Feb 17, 2025	67.04	67.04	65.62	65.62	65.62	1,209
Feb 14, 2025	69.76	69.76	66.38	67.12	67.12	695
Feb 13, 2025	63.30	67.92	63.26	67.90	67.90	85
Feb 12, 2025	62.98	62.98	62.44	62.44	62.44	45
Feb 11, 2025	61.74	62.34	61.74	62.34	62.34	-
Feb 10, 2025	60.50	60.50	60.50	60.50	60.50	-
Feb 7, 2025	61.52	61.74	60.32	60.32	60.32	91
Feb 6, 2025	60.62	61.78	60.62	61.78	61.78	53
Feb 5, 2025	60.70	60.86	60.70	60.86	60.86	1
Feb 4, 2025	60.94	61.48	60.94	61.06	61.06	40
Feb 3, 2025	59.66	61.16	59.66	60.76	60.76	3,070
Jan 31, 2025	61.20	61.20	60.88	60.88	60.88	-
Jan 30, 2025	60.52	60.52	60.52	60.52	60.52	-
Jan 29, 2025	60.38	60.74	60.38	60.74	60.74	-
Jan 28, 2025	62.00	62.00	59.40	59.40	59.40	-
Jan 27, 2025	61.10	61.44	61.10	61.44	61.44	9
Jan 24, 2025	62.44	62.44	60.94	60.94	60.94	77
Jan 23, 2025	58.44	59.46	58.28	59.46	59.46	440
Jan 22, 2025	58.00	58.00	58.00	58.00	58.00	-
Jan 21, 2025	57.40	58.24	57.40	58.24	58.24	-
Jan 20, 2025	57.34	57.34	57.22	57.22	57.22	200
Jan 17, 2025	56.20	57.34	56.20	57.28	57.28	34
Jan 16, 2025	54.14	58.42	54.14	56.68	56.68	826
Jan 15, 2025	52.92	53.36	52.92	53.36	53.36	18
Jan 14, 2025	52.64	53.38	52.64	53.22	53.22	15
Jan 13, 2025	52.92	52.92	52.80	52.80	52.80	150
Jan 10, 2025	53.52	53.52	53.04	53.04	53.04	10
Jan 9, 2025	51.74	52.86	51.74	52.86	52.86	-
Jan 8, 2025	52.24	52.24	51.82	51.90	51.90	500
Jan 7, 2025	51.26	52.30	51.26	52.30	52.30	-
Jan 6, 2025	49.50	50.10	49.50	50.10	50.10	54
Jan 3, 2025	50.64	50.64	50.64	50.64	50.64	-
Jan 2, 2025	51.62	51.62	49.98	50.60	50.60	45
Dec 30, 2024	51.00	51.00	51.00	51.00	51.00	10
Dec 27, 2024	50.00	51.00	50.00	50.72	50.72	9
Dec 23, 2024	50.04	50.04	49.94	49.98	49.98	70
Dec 20, 2024	49.47	50.16	49.47	50.16	50.16	-
Dec 19, 2024	49.60	49.83	49.60	49.83	49.83	-
Dec 18, 2024	51.26	51.26	49.68	49.68	49.68	100
Dec 17, 2024	50.68	51.40	50.68	51.20	51.20	107
Dec 16, 2024	51.22	51.22	51.22	51.22	51.22	-
Dec 13, 2024	51.38	51.92	51.16	51.24	51.24	153
Dec 12, 2024	52.56	52.86	52.06	52.06	52.06	18
Dec 11, 2024	51.08	52.12	51.08	52.12	52.12	60
Dec 10, 2024	51.64	51.64	51.24	51.24	51.24	103
Dec 9, 2024	50.14	52.02	50.14	51.52	51.52	37
Dec 6, 2024	48.57	50.30	48.57	50.30	50.30	366
Dec 5, 2024	47.41	47.96	47.41	47.73	47.73	12
Dec 4, 2024	46.86	47.51	46.86	47.23	47.23	203
Dec 3, 2024	47.45	47.45	46.35	46.35	46.35	25
Dec 2, 2024	46.22	46.54	46.22	46.53	46.53	7
Nov 29, 2024	46.60	46.60	46.18	46.18	46.18	-
Nov 28, 2024	46.94	46.94	46.59	46.59	46.59	-
Nov 27, 2024	47.29	47.29	46.82	46.82	46.82	200
Nov 26, 2024	46.87	47.30	46.86	47.30	47.30	21
Nov 25, 2024	47.27	47.40	47.27	47.40	47.40	15
Nov 22, 2024	46.82	46.98	46.32	46.32	46.32	1
Nov 21, 2024	47.54	47.54	46.00	46.33	46.33	37
Nov 20, 2024	47.53	47.53	47.23	47.23	47.23	-
Nov 19, 2024	47.89	47.89	46.93	47.21	47.21	2
Nov 18, 2024	48.04	48.04	48.00	48.00	48.00	5
Nov 15, 2024	47.32	47.66	47.32	47.66	47.66	200
Nov 14, 2024	45.96	47.44	45.96	47.44	47.44	100
Nov 13, 2024	46.42	46.46	46.06	46.28	46.28	151
Nov 12, 2024	47.22	47.38	46.45	46.45	46.45	271
Nov 11, 2024	48.37	48.37	47.98	48.06	48.06	211
Nov 8, 2024	49.68	49.68	48.50	48.69	48.69	20
Nov 7, 2024	48.98	50.72	48.98	50.72	50.72	86
Nov 6, 2024	49.67	49.80	49.48	49.68	49.68	490
Nov 5, 2024	49.67	49.67	48.94	48.94	48.94	123
Nov 4, 2024	50.22	50.84	49.59	49.59	49.59	515
Nov 1, 2024	50.74	50.74	50.64	50.64	50.64	-
Oct 31, 2024	51.42	51.42	50.70	50.70	50.70	-
Oct 30, 2024	51.92	52.00	51.26	51.26	51.26	154
Oct 29, 2024	54.18	54.18	52.00	52.00	52.00	50
Oct 28, 2024	54.30	54.30	54.30	54.30	54.30	-
Oct 25, 2024	54.02	54.02	54.00	54.00	54.00	10
Oct 24, 2024	54.44	54.44	54.24	54.24	54.24	-
Oct 23, 2024	53.66	53.88	53.56	53.56	53.56	60
Oct 22, 2024	55.08	55.08	53.90	53.92	53.92	387
Oct 21, 2024	55.36	55.36	54.18	54.18	54.18	250
Oct 18, 2024	55.64	55.64	55.64	55.64	55.64	-
Oct 17, 2024	52.40	53.88	52.40	53.88	53.88	-
Oct 16, 2024	52.00	52.68	52.00	52.60	52.60	117
Oct 15, 2024	54.50	54.50	52.90	52.90	52.90	2
Oct 14, 2024	54.72	54.72	53.98	54.64	54.64	1,949
Oct 11, 2024	54.40	54.76	54.40	54.76	54.76	1
Oct 10, 2024	54.20	54.68	54.20	54.68	54.68	-
Oct 9, 2024	53.98	54.98	53.98	54.66	54.66	14
Oct 8, 2024	53.40	54.16	52.90	54.16	54.16	430
Oct 7, 2024	54.38	54.98	53.90	54.50	54.50	641
Oct 4, 2024	53.82	53.94	53.82	53.94	53.94	190
Oct 3, 2024	53.56	53.78	53.20	53.20	53.20	77
Oct 2, 2024	55.36	55.36	54.88	54.88	54.88	175
Oct 1, 2024	56.36	56.36	55.74	55.74	55.74	1,026
Sep 30, 2024	57.92	57.96	57.14	57.14	57.14	210
Sep 27, 2024	55.10	57.52	53.40	57.48	57.48	705
Sep 26, 2024	50.52	52.04	50.52	52.04	52.04	215
Sep 25, 2024	49.17	49.17	48.74	48.74	48.74	-
Sep 24, 2024	48.59	49.02	48.59	49.02	49.02	400
Sep 23, 2024	47.97	48.49	47.49	48.49	48.49	540
Sep 20, 2024	49.78	49.78	46.92	47.96	47.96	1,666
Sep 19, 2024	50.00	50.48	49.95	50.48	50.48	89
Sep 18, 2024	49.82	49.82	49.47	49.47	49.47	5,171
Sep 17, 2024	51.04	51.04	49.92	49.92	49.92	36
Sep 16, 2024	51.30	51.30	51.04	51.04	51.04	37
Sep 13, 2024	51.36	51.36	50.84	50.84	50.84	98
Sep 12, 2024	50.72	51.62	50.72	51.62	51.62	1
Sep 11, 2024	50.06	50.48	50.02	50.48	50.48	1
Sep 10, 2024	50.00	50.28	49.37	49.37	49.37	36
Sep 9, 2024	50.90	50.90	50.90	50.90	50.90	3
Sep 6, 2024	51.00	51.00	50.26	50.26	50.26	211
Sep 5, 2024	51.72	51.72	50.76	50.76	50.76	30
Sep 4, 2024	53.42	53.42	51.92	51.92	51.92	-
Sep 3, 2024	54.80	54.80	53.94	53.94	53.94	-
Sep 2, 2024	54.62	54.62	54.62	54.62	54.62	-
Aug 30, 2024	55.60	56.00	55.34	55.34	55.34	2
Aug 29, 2024	55.18	55.60	55.00	55.00	55.00	120
Aug 28, 2024	55.46	55.46	55.14	55.14	55.14	-
Aug 27, 2024	56.00	56.00	55.36	55.36	55.36	-
Aug 26, 2024	55.56	55.82	55.56	55.82	55.82	20
Aug 23, 2024	55.46	55.86	55.46	55.74	55.74	198
Aug 22, 2024	55.70	56.06	55.28	55.28	55.28	278
Aug 21, 2024	54.74	55.42	54.74	55.42	55.42	-
Aug 20, 2024	54.36	54.36	54.24	54.24	54.24	-
Aug 19, 2024	53.42	53.74	53.42	53.70	53.70	36
Aug 16, 2024	53.48	53.62	53.40	53.40	53.40	26
Aug 15, 2024	52.62	53.80	52.62	53.80	53.80	12
Aug 14, 2024	52.70	52.70	52.58	52.58	52.58	-
Aug 13, 2024	52.12	52.12	52.12	52.12	52.12	-
Aug 12, 2024	52.74	52.74	51.96	51.96	51.96	-
Aug 9, 2024	52.46	52.46	52.40	52.40	52.40	200
Aug 8, 2024	52.10	52.10	52.10	52.10	52.10	-
Aug 7, 2024	51.92	51.92	51.92	51.92	51.92	-
Aug 6, 2024	52.16	52.16	51.78	51.82	51.82	6
Aug 5, 2024	51.62	52.08	51.50	51.94	51.94	42
Aug 2, 2024	53.22	53.56	53.22	53.56	53.56	1
Aug 1, 2024	54.32	54.32	53.68	53.68	53.68	-
Jul 31, 2024	55.32	55.32	55.00	55.00	55.00	-
Jul 30, 2024	55.86	55.86	54.94	54.94	54.94	-
Jul 29, 2024	55.64	55.70	55.64	55.70	55.70	-
Jul 26, 2024	56.66	57.08	56.66	57.08	57.08	35
Jul 25, 2024	54.62	55.34	54.62	55.34	55.34	5
Jul 24, 2024	55.76	55.76	54.72	54.72	54.72	30
Jul 23, 2024	56.94	57.14	55.90	55.90	55.90	11
Jul 22, 2024	56.44	57.00	56.44	57.00	57.00	56
Jul 19, 2024	56.68	56.68	56.68	56.68	56.68	-
Jul 18, 2024	56.42	56.50	56.42	56.50	56.50	-
Jul 17, 2024	56.68	56.68	56.52	56.52	56.52	-
Jul 16, 2024	55.82	56.58	55.72	56.58	56.58	75
Jul 15, 2024	57.38	57.38	57.38	57.38	57.38	-
Jul 12, 2024	57.58	58.14	57.58	58.14	58.14	-
Jul 11, 2024	56.60	57.32	56.60	56.98	56.98	155
Jul 10, 2024	55.36	56.68	55.36	56.68	56.68	-
Jul 9, 2024	56.02	56.80	55.46	55.46	55.46	67
Jul 8, 2024	56.36	56.36	56.24	56.24	56.24	2
Jul 5, 2024	56.58	56.80	56.58	56.64	56.64	2
Jul 4, 2024	56.62	56.62	56.32	56.32	56.32	-
Jul 3, 2024	56.96	56.98	56.50	56.50	56.50	400
Jul 2, 2024	57.24	57.24	56.94	56.94	56.94	15
Jul 1, 2024	57.90	57.90	57.68	57.84	57.84	138
Jun 28, 2024	56.98	57.18	56.88	56.88	56.88	60
Jun 27, 2024	57.90	57.90	57.12	57.12	57.12	40
Jun 26, 2024	58.34	58.34	58.12	58.34	58.34	59
Jun 25, 2024	57.50	58.62	57.50	58.62	58.62	23
Jun 24, 2024	56.72	57.98	56.72	57.98	57.98	233
Jun 21, 2024	56.70	57.06	56.56	56.56	56.56	234
Jun 20, 2024	56.92	56.96	56.92	56.96	56.96	-
Jun 19, 2024	57.10	57.10	56.38	56.38	56.38	18
Jun 18, 2024	57.78	57.78	57.08	57.44	57.44	250
Jun 17, 2024	58.58	59.22	58.58	59.22	59.22	198
Jun 14, 2024	59.24	59.24	58.04	58.38	58.38	718
Jun 13, 2024	59.96	59.96	59.88	59.88	59.88	50
Jun 12, 2024	59.16	59.78	58.92	59.78	59.78	153
Jun 11, 2024	60.26	60.26	59.26	59.26	59.26	-
Jun 10, 2024	60.58	60.58	60.58	60.58	60.58	-
Jun 7, 2024	62.06	62.06	61.16	61.30	61.30	2
Jun 6, 2024	61.88	61.88	61.88	61.88	61.88	-
Jun 5, 2024	61.60	61.60	61.56	61.56	61.56	-
Jun 4, 2024	61.66	61.66	61.22	61.22	61.22	-
Jun 3, 2024	61.64	61.64	61.64	61.64	61.64	-
May 31, 2024	61.08	61.08	61.08	61.08	61.08	-
May 30, 2024	60.18	61.18	60.18	61.18	61.18	-
May 29, 2024	60.86	60.86	60.26	60.26	60.26	18
May 28, 2024	61.96	61.96	60.86	60.86	60.86	2
May 27, 2024	61.78	61.78	61.78	61.78	61.78	-
May 24, 2024	60.60	61.80	60.60	61.80	61.80	-
May 23, 2024	60.44	60.88	60.44	60.54	60.54	65
May 22, 2024	60.80	61.34	60.14	60.14	60.14	240
May 21, 2024	62.98	63.08	62.98	63.08	63.08	350
May 20, 2024	1.15 Dividend
May 20, 2024	62.90	63.32	62.90	63.32	63.32	6
May 17, 2024	64.08	64.08	64.08	64.08	62.93	-
May 16, 2024	63.66	63.66	63.64	63.64	62.50	-
May 15, 2024	62.84	62.84	62.84	62.84	61.71	-
May 14, 2024	61.80	63.16	61.80	63.16	62.03	140
May 13, 2024	63.46	63.46	63.46	63.46	62.32	5
May 10, 2024	63.50	63.50	63.36	63.36	62.22	1
May 9, 2024	63.02	63.02	63.02	63.02	61.89	-
May 8, 2024	64.02	64.10	63.12	63.12	61.99	1,715
May 7, 2024	64.56	64.56	64.06	64.06	62.91	172
May 6, 2024	64.28	65.08	64.28	64.56	63.40	1,376
May 3, 2024	64.20	65.40	64.20	64.24	63.09	2,740
May 2, 2024	64.20	64.20	64.20	64.20	63.05	-
Apr 30, 2024	64.46	64.46	64.20	64.20	63.05	-
Apr 29, 2024	64.42	64.44	64.42	64.44	63.28	-
Apr 26, 2024	64.68	64.88	64.68	64.88	63.72	-
Apr 25, 2024	65.32	65.32	64.78	64.78	63.62	-
Apr 24, 2024	65.40	67.76	65.40	67.76	66.54	-
Apr 23, 2024	65.70	65.90	65.70	65.90	64.72	154
Apr 22, 2024	65.98	65.98	65.44	65.44	64.27	15
Apr 19, 2024	64.74	65.14	64.74	65.14	63.97	30
Apr 18, 2024	65.92	65.92	65.92	65.92	64.74	-
Apr 17, 2024	64.90	66.20	64.90	66.20	65.01	3
Apr 16, 2024	64.28	64.70	64.28	64.70	63.54	-
Apr 15, 2024	64.44	65.40	64.44	65.40	64.23	11
Apr 12, 2024	64.94	64.98	64.12	64.26	63.11	42
Apr 11, 2024	64.36	64.92	64.30	64.92	63.75	210
Apr 10, 2024	64.80	64.86	64.58	64.58	63.42	4
Apr 9, 2024	65.68	65.68	65.12	65.42	64.25	102
Apr 8, 2024	66.14	66.38	66.14	66.28	65.09	50
Apr 5, 2024	65.58	65.94	65.58	65.94	64.76	-
Apr 4, 2024	67.00	67.00	65.84	65.84	64.66	-

JN0.BE Ermenegildo Zegna NV

5.72

-11.40%

JN0.F Ermenegildo Zegna N.V.

5.81

-6.45%

JN0.MU Ermenegildo Zegna NV

5.94

-11.62%

8011.T Sanyo Shokai Ltd.

2,602.00

-3.34%

KD2.SG KMD Brands Limited

0.1710

-7.57%

BOSS.DU Hugo Boss AG

32.96

-2.25%

BORG.ST Björn Borg AB (publ)

49.91

-2.71%

1GC.F Canada Goose Holdings Inc.

6.92

+4.44%

BOSSY Hugo Boss AG

7.77

+3.60%

BOSS.SG Hugo Boss AG

32.79

-3.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moncler S.p.A. (MOV.F)

Related Tickers