Mondi plc (FRA:KYC0)
Germany · Delayed Price · Currency is EUR 9.95
-0.05 (-0.50%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:KYC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.21% | - |
| Jul 9, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.17 | 0.61% | 2,300 |
| Jul 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - | - |
| Jul 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -0.61% | - |
| Jul 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 2.48% | - |
| Jul 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 1.90% | - |
| Jul 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | - | - |
| Jul 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | -2.47% | - |
| Jun 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | -1.22% | 800 |
| Jun 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -0.61% | - |
| Jun 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.60% | - |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 0.61% | - |
| Jun 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.60% | - |
| Jun 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 0.61% | - |
| Jun 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -1.20% | 200 |
| Jun 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - | - |
| Jun 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.76% | - |