UK markets closed

Moncler S.p.A. (MONRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
69.86+1.21 (+1.77%)
At close: 03:31PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202469.5570.1668.9469.8669.861,626
02 May 202468.7468.8768.2568.6568.652,856
01 May 202470.8470.8470.8470.8470.84864
30 Apr 202471.3571.3568.3569.7869.789,792
29 Apr 202469.1869.6969.1469.6469.645,256
26 Apr 202469.4069.8069.0469.7569.759,242
25 Apr 202468.8070.0868.6570.0870.0814,156
24 Apr 202471.5173.8870.7573.8873.884,871
23 Apr 202470.0471.1370.0470.6470.646,513
22 Apr 202469.6870.5169.0470.2570.256,502
19 Apr 202470.1471.0569.1669.1669.161,775
18 Apr 202470.7071.6069.9171.6071.609,380
17 Apr 202470.9771.9670.1471.0071.003,485
16 Apr 202468.3569.8068.3569.8069.8013,928
15 Apr 202469.5869.9368.8368.8468.846,465
12 Apr 202468.7869.3267.6969.3269.322,310
11 Apr 202469.7170.2269.1270.0170.018,926
10 Apr 202469.5970.0569.1969.5069.505,750
09 Apr 202470.7471.3670.2571.2571.255,448
08 Apr 202471.8372.2071.6571.9671.964,171
05 Apr 202470.9772.0670.9271.6471.645,328
04 Apr 202472.7973.0772.1373.0773.071,911
03 Apr 202472.8673.4172.8673.4173.413,206
02 Apr 202472.9572.9572.2572.9172.915,415
01 Apr 202475.4476.7075.2576.6976.692,612
28 Mar 202474.7075.0774.4975.0575.056,941
27 Mar 202474.2274.7774.2274.7774.772,166
26 Mar 202473.6974.2273.6974.0574.053,470
25 Mar 202474.2274.5374.1074.5374.532,259
22 Mar 202474.2774.4473.9174.4474.4452,657
21 Mar 202474.9074.9074.1374.4974.4926,149
20 Mar 202474.1574.1574.1574.1574.15-
19 Mar 202474.0575.6874.0374.1574.151,297
18 Mar 202475.0375.0373.7573.7573.754,529
15 Mar 202476.6476.6475.7876.5676.56894
14 Mar 202476.2576.2575.9875.9875.98732
13 Mar 202476.1776.2776.1776.2776.272,359
12 Mar 202475.4975.9675.3075.3075.301,205
11 Mar 202473.9674.9273.9674.9274.923,004
08 Mar 202473.7673.8273.7673.8273.82878
07 Mar 202472.9972.9972.9572.9572.95696
06 Mar 202472.5073.1572.5073.0773.07785
05 Mar 202471.7571.7571.3171.3171.311,275
04 Mar 202472.3372.8172.2672.4672.464,232
01 Mar 202472.5673.2572.5672.8772.873,900
29 Feb 202471.5672.5771.5672.5772.571,407
28 Feb 202468.8569.6668.2069.6669.664,121
27 Feb 202468.8969.5068.8569.5069.507,970
26 Feb 202468.6268.6768.3168.6768.673,029
23 Feb 202469.5969.5969.5969.5969.59506
22 Feb 202469.1369.1369.1369.1369.131,561
21 Feb 202467.9268.4967.9268.4968.49669
20 Feb 202467.7968.2067.7968.2068.20759
16 Feb 202467.2767.4767.2767.4767.47548
15 Feb 202466.8966.8966.8766.8766.87574
14 Feb 202463.8564.5763.8564.2364.233,111
13 Feb 202464.0764.0763.3563.4263.422,818
12 Feb 202464.8765.3564.8765.3565.35754
09 Feb 202464.0264.4364.0264.4364.4320,708
08 Feb 202463.2064.0563.2063.6063.603,552
07 Feb 202462.8563.0662.8563.0663.06469
06 Feb 202463.1063.1163.1063.1163.11726
05 Feb 202462.3263.1661.9663.1663.161,519
02 Feb 202462.1162.5862.1162.5862.58932
01 Feb 202462.1062.9562.0562.9562.952,991
31 Jan 202462.6062.6062.1262.4662.463,219
30 Jan 202462.8363.1262.8362.9762.971,899
29 Jan 202461.6762.4861.6762.4862.481,388
26 Jan 202461.6161.8961.6161.8961.89806
25 Jan 202457.8158.0556.3058.0558.056,728
24 Jan 202457.1357.5956.5057.1957.192,331
23 Jan 202456.5657.2655.8657.2657.263,036
22 Jan 202456.7257.4456.3556.6756.677,423
19 Jan 202456.2156.2155.6556.1356.1321,545
18 Jan 202456.3657.1855.6457.1857.1816,148
17 Jan 202455.4156.4155.0056.4156.414,896
16 Jan 202457.7157.7157.1157.4557.456,961
12 Jan 202459.2159.2159.2159.2159.212,844
11 Jan 202459.1659.1658.7359.0859.081,017
10 Jan 202460.0060.2960.0060.2960.296,241
09 Jan 202458.1758.1758.1758.1758.17-
08 Jan 202458.1758.1758.1758.1758.17598
05 Jan 202457.2057.3657.2057.3657.36542
04 Jan 202456.7156.7156.7156.7156.71315
03 Jan 202458.5058.5058.1058.1058.101,670
02 Jan 202461.1561.1561.1561.1561.15379
29 Dec 202362.0063.4362.0063.4363.43342
28 Dec 202362.3662.4661.7462.4662.461,493
27 Dec 202362.0262.5862.0262.5862.585,632
26 Dec 202361.6561.6561.6561.6561.65232
22 Dec 202361.4161.4161.4161.4161.41282
21 Dec 202361.7961.8061.5261.8061.802,605
20 Dec 202361.6061.6060.3560.3560.35428
19 Dec 202358.3858.3858.3858.3858.38-
18 Dec 202359.4760.1058.3858.3858.384,333
15 Dec 202360.4760.4760.4760.4760.472,064
14 Dec 202362.7062.7062.5062.5062.50480
13 Dec 202359.1161.2359.1161.2361.232,838
12 Dec 202359.5060.0059.0060.0060.001,695
11 Dec 202358.4458.4458.4458.4458.441,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...