Mondi plc (FRA:KYC1)
Germany · Delayed Price · Currency is EUR 18.40
-2.00 (-9.80%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:KYC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.40 | 20.40 | 18.40 | 20.40 | 20.40 | 9.09% | 50 |
| Apr 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Apr 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Apr 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Apr 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Apr 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -6.86% | - |
| Apr 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 9.68% | - |
| Apr 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Apr 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.71% | - |
| Apr 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Mar 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Mar 30, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 0.53% | - |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Mar 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | - | - |
| Mar 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | 3.91% | - |
| Mar 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 2.87% | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | -1.69% | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | -0.56% | - |
| Mar 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | -4.30% | - |
| Mar 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | 3.33% | - |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | -2.17% | - |
| Mar 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | -2.13% | - |
| Mar 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | -5.05% | - |
| Mar 12, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.71 | 6.45% | - |
| Mar 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | 2.20% | - |
| Mar 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | -0.55% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | -2.66% | - |
| Mar 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | 2.17% | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | 2.79% | - |
| Mar 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | -1.65% | - |
| Mar 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | -3.70% | - |
| Mar 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | -2.07% | - |
| Feb 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -1.03% | - |
| Feb 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | -1.02% | - |
| Feb 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | 1.03% | - |
| Feb 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | -2.50% | - |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.99% | - |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 1.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - | - |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -10.71% | - |
| Feb 16, 2026 | 21.00 | 22.40 | 21.00 | 22.40 | 22.30 | 6.67% | 150 |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | - | - |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | 1.94% | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 3.52% | - |