Mondi plc (FRA:KYC1)
Germany · Delayed Price · Currency is EUR 16.80
+0.20 (1.20%)
At close: Oct 23, 2026
FRA:KYC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Oct 21, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | - |
| Oct 20, 2026 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 5.39% | - |
| Oct 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.73% | - |
| Oct 16, 2026 | 17.00 | 18.10 | 17.00 | 18.10 | 18.10 | 2.84% | 500 |
| Oct 15, 2026 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Oct 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 13, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 1.69% | - |
| Oct 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Oct 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Oct 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | - |
| Oct 7, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | -2.15% | - |
| Oct 6, 2026 | 17.50 | 18.60 | 17.50 | 18.60 | 18.60 | 6.90% | - |
| Oct 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Oct 2, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | -1.08% | - |
| Oct 1, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 4.49% | - |
| Sep 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Sep 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Sep 25, 2026 | 18.10 | 19.10 | 18.10 | 19.10 | 19.10 | 1.06% | - |
| Sep 24, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | -2.07% | - |
| Sep 23, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | -2.03% | - |
| Sep 22, 2026 | 18.80 | 19.70 | 18.80 | 19.70 | 19.70 | 1.55% | - |
| Sep 21, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | 0.52% | - |
| Sep 18, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.66% | - |
| Sep 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Sep 15, 2026 | 18.20 | 19.30 | 18.20 | 19.30 | 19.30 | 1.58% | - |
| Sep 14, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 3.26% | - |
| Sep 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Sep 9, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | -1.54% | - |
| Sep 8, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 2.63% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Sep 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Sep 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Aug 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Aug 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.25% | - |
| Aug 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | -1.54% | - |
| Aug 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 1.04% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.15 | -3.50% | - |
| Aug 17, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.85 | 1.52% | - |