Moncler SpA

MONC
🏛️ uk →
48.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 55.86 56.14 55.83 55.83 0.0M
2023-12-28 56.36 56.48 55.64 55.66 0.0M
2023-12-27 56.40 56.56 56.06 56.34 0.0M
2023-12-22 55.64 56.14 55.60 55.91 0.0M
2023-12-21 55.48 56.50 55.44 56.01 0.1M
2023-12-20 55.38 55.78 54.72 55.31 0.0M
2023-12-19 54.10 55.28 54.10 54.86 0.1M
2023-12-18 55.80 56.10 54.58 54.82 0.1M
2023-12-15 56.52 56.94 55.96 56.04 0.1M
2023-12-14 55.50 56.36 55.16 56.11 0.1M
2023-12-13 54.40 54.88 53.96 54.26 0.1M
2023-12-12 54.24 54.90 54.18 54.84 0.1M
2023-12-11 53.72 54.40 53.72 54.38 0.1M
2023-12-08 52.20 54.30 52.20 53.88 0.2M
2023-12-07 51.58 52.22 51.44 52.18 0.1M
2023-12-06 51.90 52.58 51.72 52.28 0.1M
2023-12-05 50.88 51.78 50.66 51.47 0.1M
2023-12-04 50.82 51.86 50.62 51.26 0.1M
2023-12-01 50.56 50.80 50.20 50.48 0.2M
2023-11-30 50.92 51.40 50.54 51.36 0.0M
2023-11-29 50.72 50.96 50.40 50.69 0.0M
2023-11-28 51.10 51.10 49.85 50.47 0.0M
2023-11-27 51.74 51.86 51.36 51.57 0.0M
2023-11-24 51.80 51.96 51.23 51.23 0.1M
2023-11-23 52.02 52.32 51.72 51.91 0.0M
2023-11-22 51.42 52.38 51.42 51.88 0.0M
2023-11-21 51.62 51.62 50.96 51.04 0.0M
2023-11-20 50.78 51.74 50.78 51.21 0.0M
2023-11-17 50.76 50.98 50.04 50.19 0.0M
2023-11-16 50.70 52.08 50.70 50.94 0.1M
2023-11-15 52.10 53.00 51.72 52.15 0.1M
2023-11-14 49.84 52.08 49.66 51.62 0.0M
2023-11-13 49.95 50.10 49.22 49.55 0.0M
2023-11-10 50.30 50.52 48.98 49.88 0.2M
2023-11-09 50.70 51.64 50.20 51.24 0.2M
2023-11-08 50.04 51.96 49.96 51.62 0.1M
2023-11-07 50.74 51.00 50.06 50.20 0.0M
2023-11-06 51.04 51.34 50.62 50.69 0.1M
2023-11-03 51.06 51.76 50.74 51.00 0.0M
2023-11-02 49.88 51.66 49.88 51.48 0.2M
2023-11-01 49.14 49.54 48.28 49.06 0.1M
2023-10-31 48.44 49.36 48.29 49.14 0.0M
2023-10-30 48.37 49.02 48.21 48.84 0.2M
2023-10-27 48.07 49.27 48.02 48.51 0.2M
2023-10-26 52.82 52.90 51.66 52.17 0.1M
2023-10-25 53.60 53.64 52.92 53.07 0.1M
2023-10-24 53.68 53.96 52.92 53.82 0.0M
2023-10-23 53.02 53.06 51.98 52.36 0.0M
2023-10-20 52.40 52.92 52.14 52.36 0.0M
2023-10-19 52.80 54.16 52.60 53.26 0.0M
2023-10-18 53.40 53.94 53.04 53.26 0.0M
2023-10-17 52.90 53.20 52.20 52.74 0.0M
2023-10-16 53.46 53.50 52.80 52.87 0.0M
2023-10-13 52.84 53.24 52.42 52.94 0.0M
2023-10-12 54.50 54.50 52.84 53.12 0.0M
2023-10-11 52.56 54.64 52.56 53.85 0.3M
2023-10-10 54.94 55.49 54.68 55.49 0.1M
2023-10-09 55.48 55.48 54.10 54.12 0.0M
2023-10-06 54.92 56.22 54.80 55.72 0.1M
2023-10-05 54.80 55.04 54.46 54.88 0.0M
2023-10-04 53.66 55.12 53.30 54.66 0.0M
2023-10-03 53.90 54.22 53.60 53.63 0.0M
2023-10-02 54.80 55.32 53.96 54.18 0.0M
2023-09-29 55.42 56.06 54.94 55.25 0.0M
2023-09-28 53.00 54.64 52.78 54.08 0.1M
2023-09-27 54.08 54.28 53.10 53.54 0.0M
2023-09-26 55.14 55.24 53.86 53.91 0.2M
2023-09-25 57.14 57.16 55.62 55.94 0.1M
2023-09-22 56.50 57.62 56.50 57.32 0.1M
2023-09-21 56.60 57.80 56.26 56.45 0.0M
2023-09-20 56.50 57.94 56.50 57.74 0.1M
2023-09-19 56.78 58.18 56.60 57.38 0.1M
2023-09-18 59.66 59.66 57.58 58.04 0.1M
2023-09-15 59.88 60.70 59.46 59.58 0.1M
2023-09-14 58.76 59.24 57.84 59.24 0.1M
2023-09-13 58.26 58.68 57.92 58.64 0.0M
2023-09-12 59.22 59.36 58.50 58.86 0.0M
2023-09-11 58.70 59.36 58.60 58.84 0.1M
2023-09-08 58.40 58.58 57.32 58.52 0.3M
2023-09-07 58.50 59.52 58.12 58.30 0.1M
2023-09-06 61.08 61.08 58.12 58.70 0.2M
2023-09-05 62.18 62.38 61.30 61.84 0.1M
2023-09-04 63.16 63.64 62.34 62.52 0.0M
2023-09-01 62.08 63.50 62.00 62.86 0.1M
2023-08-31 63.80 63.92 62.82 62.86 0.0M
2023-08-30 64.10 64.42 63.24 63.97 0.0M
2023-08-29 63.36 63.82 62.66 63.82 0.1M
2023-08-25 61.76 62.84 61.76 61.89 0.0M
2023-08-24 62.60 63.18 61.82 62.28 0.1M
2023-08-23 63.30 63.56 62.22 62.64 0.0M
2023-08-22 63.08 64.28 62.96 63.53 0.0M
2023-08-21 62.60 64.14 62.60 63.86 0.0M
2023-08-18 62.44 62.58 61.36 62.25 0.0M
2023-08-17 64.06 64.46 62.48 62.95 0.1M
2023-08-16 62.74 64.42 62.74 64.03 0.1M
2023-08-14 63.24 64.70 63.22 64.63 0.1M
2023-08-11 63.64 64.54 63.20 63.67 0.1M
2023-08-10 62.50 64.40 62.44 64.31 0.0M
2023-08-09 62.18 62.70 61.88 62.36 0.0M
2023-08-08 61.68 62.00 61.12 61.40 0.0M
2023-08-07 62.56 62.78 61.54 61.96 0.0M
2023-08-04 62.62 62.76 61.90 62.48 0.0M
2023-08-03 62.94 62.94 61.80 62.26 0.1M
2023-08-02 63.00 63.70 62.30 63.32 0.1M
2023-08-01 65.46 65.52 63.76 64.24 0.1M
2023-07-31 64.82 66.14 64.72 65.53 0.1M
2023-07-28 66.10 66.58 65.00 65.57 0.1M
2023-07-27 64.84 66.18 63.96 65.95 0.2M
2023-07-26 61.88 62.02 60.74 62.02 0.2M
2023-07-25 62.60 63.12 62.20 62.81 0.1M
2023-07-24 62.16 62.44 61.48 62.11 0.1M
2023-07-21 61.70 62.38 61.10 62.16 0.1M
2023-07-20 61.74 62.32 61.06 62.17 0.1M
2023-07-19 63.28 63.40 61.78 62.32 0.4M
2023-07-18 63.98 64.32 62.66 63.14 0.2M
2023-07-17 63.20 64.26 62.74 63.97 0.2M
2023-07-14 65.50 66.48 65.32 65.91 0.0M
2023-07-13 65.88 66.42 65.88 66.22 0.5M
2023-07-12 64.86 65.66 64.08 65.39 0.1M
2023-07-11 63.36 65.02 63.34 64.86 0.1M
2023-07-10 61.22 63.00 61.22 62.63 0.0M
2023-07-07 61.10 61.82 60.66 61.56 0.0M
2023-07-06 62.22 62.28 61.36 61.40 0.0M
2023-07-05 62.82 63.40 62.64 63.02 0.1M
2023-07-04 62.82 63.72 62.52 63.33 0.1M
2023-07-03 63.96 63.96 62.40 63.08 0.1M
2023-06-30 62.62 63.72 62.22 63.26 0.2M
2023-06-29 62.78 63.24 62.36 62.82 0.1M
2023-06-28 62.24 63.03 61.10 62.88 0.1M
2023-06-27 62.32 62.52 61.60 61.82 0.2M
2023-06-26 62.92 62.92 62.16 62.42 0.1M
2023-06-23 62.76 63.08 62.12 62.37 0.1M
2023-06-22 63.44 63.70 61.88 63.31 0.2M
2023-06-21 65.20 65.52 63.72 64.35 0.1M
2023-06-20 65.94 66.12 64.64 65.42 0.1M
2023-06-19 66.66 67.34 65.88 67.21 0.1M
2023-06-16 65.46 67.54 65.30 67.44 0.1M
2023-06-15 65.46 65.92 64.46 65.51 0.1M
2023-06-14 65.38 66.10 64.92 65.44 0.1M
2023-06-13 65.08 65.44 64.04 65.05 0.1M
2023-06-12 63.70 64.44 63.36 64.34 0.1M
2023-06-09 63.66 63.66 62.62 63.37 0.1M
2023-06-08 62.30 63.80 62.18 63.38 0.1M
2023-06-07 63.64 63.70 62.76 63.46 0.1M
2023-06-06 63.40 63.82 62.82 63.76 0.0M
2023-06-05 63.90 63.94 63.26 63.30 0.0M
2023-06-02 62.60 65.08 62.60 64.60 0.1M
2023-06-01 63.36 63.96 61.12 61.59 0.1M
2023-05-31 62.46 63.38 62.46 63.06 0.1M
2023-05-30 62.94 64.26 62.68 63.56 0.1M
2023-05-26 61.90 63.80 61.84 63.37 0.1M
2023-05-25 61.28 62.54 60.58 61.99 0.1M
2023-05-24 60.76 61.22 60.18 60.82 0.1M
2023-05-23 64.66 64.66 61.00 61.24 0.1M
2023-05-22 63.72 64.88 63.72 64.68 0.0M
2023-05-19 65.10 65.44 64.66 64.99 0.1M
2023-05-18 65.32 65.78 64.24 64.78 0.0M
2023-05-17 65.00 65.50 64.12 64.98 0.0M
2023-05-16 65.58 65.58 64.66 65.22 0.0M
2023-05-15 67.04 67.50 65.26 65.95 0.1M
2023-05-12 67.00 67.66 66.36 66.56 0.1M
2023-05-11 65.96 67.00 65.96 66.51 0.1M
2023-05-10 66.40 66.56 65.30 65.78 0.1M
2023-05-09 67.30 67.30 65.62 65.84 0.1M
2023-05-05 67.98 67.98 65.46 66.75 0.1M
2023-05-04 67.90 68.50 67.42 67.99 0.0M
2023-05-03 67.54 69.10 67.54 68.56 0.1M
2023-05-02 66.92 68.00 66.52 66.53 0.1M
2023-04-28 67.76 67.88 66.48 67.07 0.0M
2023-04-27 66.90 68.58 66.70 67.78 0.1M
2023-04-26 67.18 67.18 65.62 66.32 0.2M
2023-04-25 67.58 67.80 66.96 67.39 0.0M
2023-04-24 66.94 67.72 66.86 67.72 0.0M
2023-04-21 66.56 67.02 65.68 66.45 0.1M
2023-04-20 65.86 66.98 64.98 66.88 0.1M
2023-04-19 65.72 66.08 65.44 65.59 0.1M
2023-04-18 65.04 66.10 64.60 65.56 0.1M
2023-04-17 65.88 66.00 64.70 64.97 0.1M
2023-04-14 66.08 66.34 65.22 65.54 0.1M
2023-04-13 64.48 65.66 64.46 65.18 0.1M
2023-04-12 63.00 63.84 62.84 63.31 0.1M
2023-04-11 63.52 63.72 62.66 62.82 0.0M
2023-04-06 63.94 64.08 62.52 63.33 0.1M
2023-04-05 63.88 64.38 63.60 64.12 0.1M
2023-04-04 63.84 63.90 63.16 63.73 0.1M
2023-04-03 63.42 64.38 63.12 64.08 0.1M
2023-03-31 62.94 63.98 62.68 63.58 0.1M
2023-03-30 62.60 62.92 62.08 62.66 0.1M
2023-03-29 61.26 62.32 61.00 61.88 0.3M
2023-03-28 61.08 61.26 60.22 60.39 0.0M
2023-03-27 61.18 61.26 60.54 61.15 0.1M
2023-03-24 61.58 61.66 60.62 60.88 0.0M
2023-03-23 61.22 61.84 60.82 61.31 0.0M
2023-03-22 60.90 61.98 60.78 61.55 0.0M
2023-03-21 60.32 61.36 60.32 60.94 0.0M
2023-03-20 59.68 60.66 58.78 59.57 0.0M
2023-03-17 61.30 61.38 59.00 59.21 0.0M
2023-03-16 59.94 61.24 59.04 61.00 0.0M
2023-03-15 60.00 60.36 57.88 60.08 0.0M
2023-03-14 58.64 60.66 58.44 60.36 0.7M
2023-03-13 60.60 60.60 57.86 58.18 0.1M
2023-03-10 58.58 60.16 58.28 60.04 0.0M
2023-03-09 60.68 60.68 59.44 60.02 0.1M
2023-03-08 61.00 61.36 60.36 60.36 0.1M
2023-03-07 60.00 61.50 60.00 61.42 0.1M
2023-03-06 61.52 61.52 60.20 60.69 0.0M
2023-03-03 60.88 61.20 60.10 60.68 0.0M
2023-03-02 58.76 60.40 58.46 60.01 0.6M
2023-03-01 61.12 62.74 59.56 59.91 0.4M
2023-02-28 58.26 58.48 57.68 58.20 0.2M
2023-02-27 58.50 58.96 58.00 58.31 0.0M
2023-02-24 58.98 59.10 57.46 57.64 0.2M
2023-02-23 58.64 59.06 58.20 58.52 0.1M
2023-02-22 58.06 58.94 57.72 58.82 0.0M
2023-02-21 57.48 58.54 56.66 58.54 0.0M
2023-02-20 57.70 57.80 57.36 57.68 0.0M
2023-02-17 57.76 57.88 56.76 57.54 0.0M
2023-02-16 57.30 58.30 57.30 57.96 0.0M
2023-02-15 56.36 58.16 56.32 57.19 0.2M
2023-02-14 56.32 57.50 56.00 56.85 0.0M
2023-02-13 55.28 56.28 55.28 55.99 0.0M
2023-02-10 55.54 55.94 54.26 54.77 0.0M
2023-02-09 56.98 57.10 56.28 56.84 0.0M
2023-02-08 57.72 58.24 56.34 56.83 0.1M
2023-02-07 57.36 57.50 56.80 57.18 0.0M
2023-02-06 58.00 58.00 56.30 56.62 0.1M
2023-02-03 57.88 59.04 56.94 59.04 0.1M
2023-02-02 57.66 59.08 57.40 58.84 0.1M
2023-02-01 57.28 57.82 56.82 57.31 0.3M
2023-01-31 57.24 57.44 56.18 57.30 0.1M
2023-01-30 57.00 57.56 56.44 57.13 0.1M
2023-01-27 55.88 58.16 55.80 57.67 0.1M
2023-01-26 56.92 56.92 55.88 56.32 0.1M
2023-01-25 56.52 56.64 55.52 55.89 0.1M
2023-01-24 56.18 56.68 55.84 56.23 0.1M
2023-01-23 56.34 56.56 55.40 56.33 0.2M
2023-01-20 55.68 56.38 55.22 56.06 0.1M
2023-01-19 55.90 56.24 55.18 55.26 0.1M
2023-01-18 56.00 57.22 55.94 56.47 0.2M
2023-01-17 55.12 56.44 54.86 56.20 0.1M
2023-01-16 55.28 55.74 54.66 55.60 0.1M
2023-01-13 54.00 55.42 53.76 55.09 0.2M
2023-01-12 52.88 54.62 52.62 53.88 0.2M
2023-01-11 51.94 53.78 51.80 53.53 0.1M
2023-01-10 52.42 52.42 51.28 51.81 0.1M
2023-01-09 52.46 53.34 52.44 52.98 0.1M
2023-01-06 51.98 52.36 51.32 51.88 0.1M
2023-01-05 51.50 51.56 50.90 51.32 0.1M
2023-01-04 50.64 51.50 50.64 51.26 0.1M
2023-01-03 50.18 51.58 50.00 50.78 0.3M