Mondi plc (FRA:KYC0)
Germany · Delayed Price · Currency is EUR 8.50
+0.05 (0.59%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:KYC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | 0.59% | - |
| Jun 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Jun 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| May 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 1,000 |
| May 26, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 4.12% | 1,000 |
| May 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| May 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| May 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| May 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 2,000 |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | 600 |
| May 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | 600 |
| May 15, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 150 |
| May 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 13, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -2.25% | 45 |
| May 12, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -2.20% | 400 |
| May 11, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | 0.55% | 320 |
| May 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| May 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| May 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | - |
| May 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| May 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Apr 30, 2026 | 8.60 | 9.05 | 8.60 | 8.85 | 8.85 | 1.72% | 1,650 |
| Apr 29, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 1.75% | 30 |
| Apr 28, 2026 | 8.50 | 8.85 | 8.50 | 8.55 | 8.55 | -1.16% | 4,346 |
| Apr 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -10.36% | 2,000 |
| Apr 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Apr 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Apr 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Apr 17, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -1.02% | 563 |
| Apr 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Apr 15, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | - |
| Apr 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Apr 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Apr 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Apr 7, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 2.60% | 500 |
| Apr 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Apr 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Mar 30, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -2.54% | 590 |
| 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 | 2.63% | - |
| 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 |