Mondi plc (FRA:KYC0)
Germany · Delayed Price · Currency is EUR 9.70
-0.05 (-0.51%)
At close: Sep 18, 2026
FRA:KYC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -0.51% | 776 |
| Sep 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Sep 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Sep 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | 200 |
| Sep 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Sep 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Sep 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Sep 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Sep 8, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 2.02% | 150 |
| Sep 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 107 |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.56% | 909 |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | 100 |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | 216 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -1.92% | - |
| Aug 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -1.89% | - |
| Aug 12, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.50 | - | 940 |
| Aug 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | -0.93% | - |
| Aug 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 1.90% | - |
| Aug 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - | - |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -1.87% | - |
| Aug 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | -1.83% | - |
| Aug 4, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.80 | 3.81% | 200 |
| Aug 3, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.40 | 5.53% | 500 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -2.45% | - |
| Jul 30, 2026 | 9.00 | 10.50 | 9.00 | 10.20 | 10.10 | 12.09% | 4,074 |
| Jul 29, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.02 | 2.82% | 526 |
| Jul 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 4.12% | - |
| Jul 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Jul 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -1.16% | 73 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 0.58% | - |
| Jul 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | 0.59% | - |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -6.08% | - |
| Jul 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | 5.85% | 50 |
| Jul 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | 2.40% | - |
| Jul 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 2.45% | - |
| Jul 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -0.61% | - |
| Jul 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -0.61% | - |
| Jul 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 1.23% | - |