Mondi plc (FRA:KYC0)
Germany · Delayed Price · Currency is EUR 9.85
+0.10 (1.03%)
At close: Mar 27, 2026
FRA:KYC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Mar 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Mar 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | 1.06% | - |
| Mar 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | 2.16% | - |
| Mar 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | -1.07% | 100 |
| Mar 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -1.58% | - |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | -2.56% | 150 |
| Mar 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 2.63% | - |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - | - |
| Mar 16, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.45 | -3.55% | 52 |
| Mar 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 1.03% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 1.56% | - |
| Mar 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | 1.05% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | - | - |
| Mar 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | -3.06% | - |
| Mar 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 2.62% | - |
| Mar 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | 1.06% | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | -1.05% | - |
| Mar 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | -3.54% | - |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | -1.00% | - |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | -0.99% | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -2.88% | - |
| Feb 25, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.35 | 0.97% | 520 |
| Feb 24, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.25 | -1.90% | 982 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -0.94% | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | -2.75% | - |
| Feb 19, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.84 | 0.93% | 392 |
| Feb 18, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.74 | 2.86% | 200 |
| Feb 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -3.67% | 728 |
| Feb 16, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.84 | - | 100 |
| Feb 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - | - |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | 1.87% | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | -0.93% | - |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | 6.93% | 50 |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - | - |
| Feb 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -1.94% | - |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 4.57% | - |
| Feb 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - | - |
| Feb 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -1.50% | - |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | -1.96% | 9 |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | -0.97% | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 0.98% | - |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - | - |
| Jan 26, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.15 | 2.00% | 89 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 2.04% | - |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | -3.92% | - |
| Jan 21, 2026 | 9.65 | 10.20 | 9.65 | 10.20 | 10.15 | 5.15% | 244 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.65 | -8.49% | 1,840 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - | 200 |