Mondelez International, Inc. (BIT:1MDLZ)
Italy · Delayed Price · Currency is EUR 50.57
0.00 (0.00%)
At close: Oct 31, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.69% | - |
| Oct 30, 2025 | 50.07 | 50.07 | 50.07 | 50.57 | 50.57 | 1.45% | 100 |
| Oct 29, 2025 | 49.00 | 50.60 | 49.00 | 49.85 | 49.85 | -6.15% | 176 |
| Oct 28, 2025 | 53.52 | 53.52 | 53.52 | 53.11 | 53.11 | 1.12% | 560 |
| Oct 27, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.34% | - |
| Oct 24, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.04% | - |
| Oct 23, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -1.34% | - |
| Oct 22, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.22% | - |
| Oct 21, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.69% | - |
| Oct 20, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.65% | - |
| Oct 17, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.04% | - |
| Oct 16, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.96% | - |
| Oct 15, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.26% | - |
| Oct 14, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.72% | - |
| Oct 13, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -1.48% | - |
| Oct 10, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Oct 9, 2025 | 52.94 | 52.94 | 52.94 | 53.25 | 53.25 | -0.36% | 31 |
| Oct 8, 2025 | 53.47 | 53.47 | 53.25 | 53.44 | 53.44 | -0.60% | 202 |
| Oct 7, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.59% | - |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 52.92 | 52.92 | -1.12% | 6 |
| Oct 3, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.68% | - |
| Oct 2, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.28% | - |
| Oct 1, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.60% | - |
| Sep 30, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.44% | - |
| Sep 29, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.63% | - |
| Sep 26, 2025 | 53.34 | 53.34 | 53.34 | 53.77 | 53.34 | -0.79% | - |
| Sep 25, 2025 | 54.77 | 54.77 | 54.77 | 54.20 | 53.77 | -1.04% | 1 |
| Sep 24, 2025 | 54.33 | 54.33 | 54.33 | 54.77 | 54.33 | 1.71% | - |
| Sep 23, 2025 | 53.73 | 53.73 | 53.73 | 53.85 | 53.42 | 0.11% | 27 |
| Sep 22, 2025 | 53.36 | 53.36 | 53.36 | 53.79 | 53.36 | -0.46% | - |
| Sep 19, 2025 | 53.61 | 53.61 | 53.61 | 54.04 | 53.61 | 1.18% | - |
| Sep 18, 2025 | 52.99 | 52.99 | 52.99 | 53.41 | 52.99 | - | - |
| Sep 17, 2025 | 52.99 | 52.99 | 52.99 | 53.41 | 52.99 | 1.39% | - |
| Sep 16, 2025 | 52.38 | 52.38 | 52.38 | 52.68 | 52.26 | 0.34% | 45 |
| Sep 15, 2025 | 52.08 | 52.08 | 52.08 | 52.50 | 52.08 | -0.77% | - |
| Sep 12, 2025 | 52.49 | 52.49 | 52.49 | 52.91 | 52.49 | -0.79% | - |
| Sep 11, 2025 | 52.91 | 52.91 | 52.91 | 53.33 | 52.91 | 1.41% | - |
| Sep 10, 2025 | 52.17 | 52.17 | 52.17 | 52.59 | 52.17 | -1.55% | - |
| Sep 9, 2025 | 52.21 | 53.05 | 52.21 | 53.42 | 53.00 | 1.81% | 8 |
| Sep 8, 2025 | 52.39 | 52.39 | 52.39 | 52.47 | 52.05 | -0.87% | 40 |
| Sep 5, 2025 | 52.51 | 52.51 | 52.51 | 52.93 | 52.51 | 0.82% | - |
| Sep 4, 2025 | 52.66 | 52.66 | 52.66 | 52.50 | 52.08 | -0.10% | 30 |
| Sep 3, 2025 | 52.13 | 52.13 | 52.13 | 52.55 | 52.13 | -0.76% | - |
| Sep 2, 2025 | 52.53 | 52.53 | 52.53 | 52.95 | 52.53 | 0.84% | - |
| Sep 1, 2025 | 52.94 | 52.94 | 52.94 | 52.51 | 52.09 | 0.57% | 1 |
| Aug 29, 2025 | 52.79 | 52.79 | 52.49 | 52.21 | 51.80 | -0.42% | 31 |
| Aug 28, 2025 | 52.49 | 52.49 | 52.49 | 52.43 | 52.01 | -0.96% | 40 |
| Aug 27, 2025 | 52.52 | 52.52 | 52.52 | 52.94 | 52.52 | -0.13% | - |
| Aug 26, 2025 | 52.59 | 52.59 | 52.59 | 53.01 | 52.59 | -0.75% | - |
| Aug 25, 2025 | 53.90 | 53.90 | 53.90 | 53.41 | 52.99 | -0.76% | 27 |