Mondelez International, Inc. (BIT:1MDLZ)
Italy · Delayed Price · Currency is EUR 50.05
-0.77 (-1.52%)
Last updated: Mar 4, 2026, 9:00 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.18 | 50.18 | 50.18 | 50.05 | 50.05 | -1.52% | 34 |
| Mar 3, 2026 | 52.12 | 52.12 | 52.12 | 50.82 | 50.82 | -2.19% | 40 |
| Mar 2, 2026 | 52.20 | 52.21 | 52.20 | 51.96 | 51.96 | 0.56% | 377 |
| Feb 27, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 1.61% | - |
| Feb 26, 2026 | 50.98 | 50.98 | 50.98 | 50.85 | 50.85 | -0.12% | 50 |
| Feb 25, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.11% | - |
| Feb 24, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.72% | - |
| Feb 23, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 1.95% | - |
| Feb 20, 2026 | 49.95 | 49.95 | 49.95 | 50.13 | 50.13 | 1.43% | 215 |
| Feb 19, 2026 | 49.57 | 49.57 | 49.57 | 49.43 | 49.43 | -2.19% | 18 |
| Feb 18, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.12% | - |
| Feb 17, 2026 | 52.58 | 52.58 | 51.00 | 50.59 | 50.59 | -4.53% | 85 |
| Feb 16, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.01% | - |
| Feb 13, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.19% | - |
| Feb 12, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.39% | - |
| Feb 11, 2026 | 51.00 | 51.00 | 50.62 | 51.84 | 51.84 | 1.07% | 18 |
| Feb 10, 2026 | 50.50 | 50.50 | 50.50 | 51.29 | 51.29 | 2.96% | 100 |
| Feb 9, 2026 | 49.24 | 50.77 | 49.24 | 49.82 | 49.82 | -2.05% | 167 |
| Feb 6, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.83% | - |
| Feb 5, 2026 | 51.42 | 51.42 | 50.89 | 50.44 | 50.44 | 0.60% | 113 |
| Feb 4, 2026 | 48.67 | 50.11 | 48.61 | 50.14 | 50.14 | -0.38% | 1,687 |
| Feb 3, 2026 | 50.21 | 50.21 | 50.16 | 50.33 | 50.33 | 0.98% | 24 |
| Feb 2, 2026 | 49.55 | 49.55 | 49.55 | 49.84 | 49.84 | 2.08% | 330 |
| Jan 30, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.40% | - |
| Jan 29, 2026 | 48.25 | 48.25 | 48.25 | 48.63 | 48.63 | -1.36% | 25 |
| Jan 28, 2026 | 48.90 | 48.90 | 48.90 | 49.30 | 49.30 | 0.64% | 5 |
| Jan 27, 2026 | 49.06 | 49.06 | 49.06 | 48.99 | 48.99 | -0.15% | 105 |
| Jan 26, 2026 | 49.61 | 49.61 | 49.61 | 49.06 | 49.06 | -0.23% | 5 |
| Jan 23, 2026 | 49.54 | 49.54 | 49.14 | 49.18 | 49.18 | -0.36% | 155 |
| Jan 22, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.77% | - |
| Jan 21, 2026 | 49.24 | 49.27 | 49.24 | 48.98 | 48.98 | -0.20% | 26 |
| Jan 20, 2026 | 48.85 | 48.85 | 48.85 | 49.08 | 49.08 | 0.52% | 6 |
| Jan 19, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.85% | - |
| Jan 16, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.29% | - |
| Jan 15, 2026 | 49.30 | 49.30 | 49.26 | 49.39 | 49.39 | 1.43% | 126 |
| Jan 14, 2026 | 48.71 | 48.71 | 48.47 | 48.70 | 48.70 | 2.18% | 69 |
| Jan 13, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.99% | - |
| Jan 12, 2026 | 47.38 | 47.40 | 47.38 | 47.19 | 47.19 | 1.45% | 25 |
| Jan 9, 2026 | 46.44 | 46.72 | 46.40 | 46.52 | 46.52 | 2.61% | 137 |
| Jan 8, 2026 | 44.40 | 44.40 | 44.05 | 45.33 | 45.33 | 1.91% | 43 |
| Jan 7, 2026 | 44.58 | 44.58 | 44.44 | 44.48 | 44.48 | -1.92% | 630 |
| Jan 6, 2026 | 45.50 | 45.50 | 45.50 | 45.35 | 45.35 | -0.64% | 45 |
| Jan 5, 2026 | 46.34 | 46.34 | 45.20 | 45.64 | 45.64 | -0.45% | 89 |
| Jan 2, 2026 | 45.75 | 45.75 | 45.75 | 45.85 | 45.85 | -1.40% | 45 |
| Dec 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 29, 2025 | 46.76 | 46.76 | 46.76 | 46.50 | 46.50 | 1.35% | 22 |
| Dec 23, 2025 | 47.60 | 47.60 | 45.86 | 45.88 | 45.88 | -1.39% | 310 |
| Dec 22, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.04% | - |
| Dec 19, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.19% | - |
| Dec 18, 2025 | 46.51 | 46.51 | 46.51 | 46.46 | 46.46 | 1.09% | 8 |