Moncler S.P.A. (OP: MONRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	69.83	69.83	69.83	69.83	636	+1.33(+1.95%)
May 15, 2024				68.50	16	-0.33(-0.47%)
May 10, 2024				68.83	85	+0.44(+0.64%)
May 09, 2024	68.39	68.39	68.39	68.39	227	+0.74(+1.09%)
May 08, 2024	67.65	67.65	67.65	67.65	124	-1.36(-1.97%)
May 06, 2024				69.01	47	-0.33(-0.48%)
May 02, 2024				69.34	95	+1.06(+1.56%)
May 01, 2024	68.28	68.28	68.28	68.28	131	-1.70(-2.44%)
Apr 25, 2024				69.98	85	-0.20(-0.28%)
Apr 24, 2024	70.18	70.18	70.18	70.18	175	+0.16(+0.22%)
Apr 19, 2024				70.03	87	+0.88(+1.27%)
Apr 15, 2024				69.15	14	-2.54(-3.55%)
Apr 08, 2024				71.69	66	-1.01(-1.38%)
Apr 04, 2024				72.70	122	-3.01(-3.98%)
Apr 01, 2024				75.71	222	+0.18(+0.24%)
Mar 28, 2024	75.18	75.53	75.18	75.53	728	+0.57(+0.76%)
Mar 27, 2024	74.53	74.97	74.53	74.97	748	+0.36(+0.48%)
Mar 26, 2024	74.61	74.61	74.61	74.61	500	-0.37(-0.49%)
Mar 22, 2024				74.98	206	+1.13(+1.53%)
Mar 19, 2024				73.85	13	-1.05(-1.40%)
Mar 18, 2024	74.90	74.90	74.90	74.90	231	-0.33(-0.45%)
Mar 15, 2024	75.50	75.50	75.23	75.23	472	+1.23(+1.67%)
Mar 12, 2024				74.00	7	+0.05(+0.06%)
Mar 08, 2024				73.95	117	+1.27(+1.74%)
Mar 07, 2024	72.69	72.69	72.69	72.69	271	-2.11(-2.82%)
Mar 06, 2024	74.80	74.80	74.80	74.80	445	+0.84(+1.14%)
Mar 05, 2024	71.65	73.96	71.65	73.96	452	+1.45(+2.01%)
Mar 01, 2024				72.50	55	+1.80(+2.55%)
Feb 29, 2024	70.70	70.70	70.70	70.70	128	+2.16(+3.15%)
Feb 27, 2024				68.54	73	-0.99(-1.42%)
Feb 23, 2024				69.53	183	+1.67(+2.46%)
Feb 16, 2024				67.86	133	+0.75(+1.12%)
Feb 15, 2024	67.11	67.11	67.11	67.11	1,466	+2.92(+4.55%)
Feb 13, 2024				64.19	43	-0.71(-1.10%)
Feb 12, 2024	64.90	64.90	64.90	64.90	67,178	+0.90(+1.41%)
Feb 09, 2024	64.00	64.00	64.00	64.00	273	+1.35(+2.15%)
Feb 08, 2024	64.00	64.00	62.65	62.65	319	-0.07(-0.11%)
Feb 07, 2024	63.63	63.63	62.72	62.72	552	-0.47(-0.75%)
Feb 06, 2024	63.19	63.19	63.19	63.19	153	+0.69(+1.11%)
Feb 05, 2024	62.50	62.50	62.50	62.50	1,900	-1.01(-1.59%)
Feb 02, 2024	63.51	63.51	63.51	63.51	200	+8.26(+14.95%)
Jan 25, 2024				55.25	23	-0.30(-0.54%)
Jan 24, 2024	55.55	55.55	55.55	55.55	68,487	-0.99(-1.75%)
Jan 23, 2024	56.54	56.54	56.54	56.54	505	+0.44(+0.78%)
Jan 22, 2024	56.10	56.10	56.10	56.10	147	-2.38(-4.07%)
Jan 08, 2024				58.48	6	+1.18(+2.05%)
Jan 05, 2024	57.30	57.30	57.30	57.30	199	-1.33(-2.27%)
Jan 03, 2024				58.63	1,062	-3.07(-4.98%)
Dec 28, 2023				61.70	20	-0.20(-0.32%)
Dec 26, 2023				61.90	73	-0.25(-0.40%)
Dec 14, 2023				62.15	19	+3.15(+5.34%)
Dec 12, 2023				59.00	939	+2.47(+4.36%)
Dec 07, 2023				56.53	0	-0.47(-0.82%)
Dec 06, 2023	57.00	57.00	57.00	57.00	521	+1.75(+3.17%)
Dec 01, 2023				55.25	0	+0.16(+0.29%)
Nov 28, 2023				55.09	0	-1.25(-2.22%)
Nov 22, 2023				56.34	74	-0.18(-0.32%)
Nov 21, 2023	56.52	56.52	56.52	56.52	1,373	+1.57(+2.86%)
Nov 17, 2023				54.95	50	+2.04(+3.85%)
Nov 13, 2023				52.91	23	-1.80(-3.28%)
Nov 08, 2023				54.71	65	-0.06(-0.12%)
Nov 06, 2023				54.77	192	-0.19(-0.34%)
Nov 03, 2023	54.96	55.00	54.96	54.96	740	+0.09(+0.15%)
Nov 02, 2023	54.88	54.88	54.88	54.88	965	+2.52(+4.82%)
Nov 01, 2023	52.35	52.35	52.35	52.35	100	+0.54(+1.03%)
Oct 30, 2023				51.81	25	-4.97(-8.75%)
Oct 24, 2023				56.78	0	-0.22(-0.38%)
Oct 20, 2023				57.00	0	-1.33(-2.27%)
Oct 10, 2023				58.33	78	+0.60(+1.04%)
Oct 05, 2023				57.73	9	+0.07(+0.11%)
Oct 03, 2023				57.66	41	-0.54(-0.93%)
Sep 29, 2023				58.20	0	+2.20(+3.93%)
Sep 27, 2023				56.00	4	-3.88(-6.48%)
Sep 25, 2023				59.88	0	-1.24(-2.03%)
Sep 22, 2023	61.12	61.12	61.12	61.12	400	-0.66(-1.06%)
Sep 20, 2023				61.77	71	-2.28(-3.56%)
Sep 15, 2023				64.06	46	+0.56(+0.87%)
Sep 11, 2023				63.50	75	-5.30(-7.70%)
Aug 29, 2023				68.80	75	+0.63(+0.92%)
Aug 28, 2023	68.00	68.17	68.00	68.17	245	+0.12(+0.18%)
Aug 15, 2023				68.05	0	+0.05(+0.07%)
Aug 11, 2023				68.00	77	-1.00(-1.45%)
Aug 04, 2023				69.00	32	-3.19(-4.42%)
Jul 28, 2023				72.19	11	+2.09(+2.98%)
Jul 26, 2023				70.10	210	-0.76(-1.07%)
Jul 18, 2023				70.86	5	-2.92(-3.96%)
Jul 13, 2023				73.78	4	+2.13(+2.97%)
Jul 12, 2023	71.65	71.65	71.65	71.65	900	+3.65(+5.37%)
Jun 27, 2023				68.00	20	-0.08(-0.11%)
Jun 23, 2023				68.08	125	-2.95(-4.15%)
Jun 13, 2023				71.03	2	+2.71(+3.96%)
Jun 07, 2023				68.32	75	+0.62(+0.92%)
Jun 02, 2023				67.70	26	+2.05(+3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.