Mondelez International, Inc. (BIT:1MDLZ)
Italy · Delayed Price · Currency is EUR 52.68
0.00 (0.00%)
At close: Sep 19, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.18% | - |
| Sep 18, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - | - |
| Sep 17, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1.39% | - |
| Sep 16, 2025 | 52.38 | 52.38 | 52.38 | 52.68 | 52.68 | 0.34% | 45 |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.77% | - |
| Sep 12, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.79% | - |
| Sep 11, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 1.41% | - |
| Sep 10, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -1.55% | - |
| Sep 9, 2025 | 52.21 | 53.05 | 52.21 | 53.42 | 53.42 | 1.81% | 8 |
| Sep 8, 2025 | 52.39 | 52.39 | 52.39 | 52.47 | 52.47 | -0.87% | 40 |
| Sep 5, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.82% | - |
| Sep 4, 2025 | 52.66 | 52.66 | 52.66 | 52.50 | 52.50 | -0.10% | 30 |
| Sep 3, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.76% | - |
| Sep 2, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.84% | - |
| Sep 1, 2025 | 52.94 | 52.94 | 52.94 | 52.51 | 52.51 | 0.57% | 1 |
| Aug 29, 2025 | 52.79 | 52.79 | 52.49 | 52.21 | 52.21 | -0.42% | 31 |
| Aug 28, 2025 | 52.49 | 52.49 | 52.49 | 52.43 | 52.43 | -0.96% | 40 |
| Aug 27, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.13% | - |
| Aug 26, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.75% | - |
| Aug 25, 2025 | 53.90 | 53.90 | 53.90 | 53.41 | 53.41 | -0.76% | 27 |
| Aug 22, 2025 | 53.90 | 53.90 | 53.90 | 53.82 | 53.82 | -0.55% | 50 |
| Aug 21, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.58% | - |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 53.81 | 53.81 | 0.86% | 1 |
| Aug 19, 2025 | 53.30 | 53.41 | 53.30 | 53.35 | 53.35 | 0.40% | 31 |
| Aug 18, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.25% | 30 |
| Aug 14, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.04% | - |
| Aug 13, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.80% | - |
| Aug 12, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.38% | - |
| Aug 11, 2025 | 53.52 | 53.52 | 52.47 | 52.37 | 52.37 | -0.83% | 45 |
| Aug 8, 2025 | 53.56 | 53.56 | 53.47 | 52.81 | 52.81 | -1.01% | 200 |
| Aug 7, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.54% | 25 |
| Aug 6, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.32% | - |
| Aug 5, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -1.13% | - |
| Aug 4, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -3.10% | - |
| Aug 1, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.05% | - |
| Jul 31, 2025 | 56.99 | 56.99 | 56.99 | 56.77 | 56.77 | -1.08% | 1 |
| Jul 30, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -5.70% | - |
| Jul 29, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.96% | - |
| Jul 28, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.95% | - |
| Jul 25, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.24% | - |
| Jul 24, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -0.58% | - |
| Jul 23, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.35% | - |
| Jul 22, 2025 | 60.09 | 60.09 | 60.09 | 60.13 | 60.13 | 1.14% | 8 |
| Jul 21, 2025 | 59.82 | 59.82 | 59.82 | 59.45 | 59.45 | -1.11% | 100 |
| Jul 18, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.48% | - |
| Jul 17, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 4.82% | - |
| Jul 16, 2025 | 56.50 | 57.08 | 56.50 | 57.08 | 57.08 | -0.95% | 305 |
| Jul 15, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -0.31% | - |
| Jul 14, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 1.62% | - |
| Jul 11, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -1.01% | - |