Mondelez International, Inc. (VIE:MDLZ)
Austria · Delayed Price · Currency is EUR 45.84
-0.69 (-1.48%)
Last updated: Dec 23, 2025, 8:55 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 46.21 | 46.23 | 45.84 | 45.84 | 45.84 | -1.48% | - |
| Dec 22, 2025 | 46.55 | 46.55 | 46.03 | 46.53 | 46.53 | -0.95% | 100 |
| Dec 19, 2025 | 46.78 | 46.97 | 46.41 | 46.97 | 46.97 | 1.10% | - |
| Dec 18, 2025 | 45.78 | 46.46 | 45.78 | 46.46 | 46.46 | 1.10% | - |
| Dec 17, 2025 | 46.16 | 46.35 | 45.96 | 45.96 | 45.96 | -0.36% | - |
| Dec 16, 2025 | 46.49 | 46.49 | 46.12 | 46.12 | 46.12 | -0.31% | 4 |
| Dec 15, 2025 | 46.80 | 46.80 | 45.93 | 46.27 | 46.27 | -0.60% | 165 |
| Dec 12, 2025 | 45.95 | 46.55 | 45.94 | 46.55 | 46.55 | 0.78% | - |
| Dec 11, 2025 | 46.16 | 46.48 | 46.11 | 46.19 | 46.19 | 0.86% | 430 |
| Dec 10, 2025 | 46.60 | 46.68 | 45.79 | 45.79 | 45.79 | -1.88% | - |
| Dec 9, 2025 | 47.18 | 47.31 | 46.67 | 46.67 | 46.67 | -1.58% | - |
| Dec 8, 2025 | 47.10 | 47.42 | 46.95 | 47.42 | 47.42 | -1.89% | - |
| Dec 5, 2025 | 47.86 | 48.33 | 47.78 | 48.33 | 48.33 | 1.19% | 75 |
| Dec 4, 2025 | 48.00 | 48.15 | 47.76 | 47.76 | 47.76 | -0.82% | 250 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.11 | 48.16 | 48.16 | 0.24% | - |
| Dec 2, 2025 | 48.74 | 48.74 | 48.04 | 48.04 | 48.04 | -0.91% | - |
| Dec 1, 2025 | 49.78 | 49.78 | 48.48 | 48.48 | 48.48 | -2.29% | - |
| Nov 28, 2025 | 49.29 | 49.62 | 49.24 | 49.62 | 49.62 | 0.80% | - |
| Nov 27, 2025 | 49.31 | 49.37 | 49.22 | 49.22 | 49.22 | 0.36% | - |
| Nov 26, 2025 | 48.77 | 49.13 | 48.77 | 49.05 | 49.05 | 0.43% | - |
| Nov 25, 2025 | 48.77 | 48.84 | 48.34 | 48.84 | 48.84 | -0.87% | - |
| Nov 24, 2025 | 49.50 | 49.50 | 49.27 | 49.27 | 49.27 | 0.67% | - |
| Nov 21, 2025 | 48.29 | 48.94 | 48.29 | 48.94 | 48.94 | 1.23% | - |
| Nov 20, 2025 | 48.61 | 48.61 | 48.34 | 48.34 | 48.34 | 0.47% | - |
| Nov 19, 2025 | 48.13 | 48.19 | 47.95 | 48.12 | 48.12 | 0.19% | - |
| Nov 18, 2025 | 48.13 | 48.13 | 47.84 | 48.03 | 48.03 | -0.58% | - |
| Nov 17, 2025 | 49.30 | 49.30 | 48.31 | 48.31 | 48.31 | -1.19% | 21 |
| Nov 14, 2025 | 49.17 | 49.33 | 48.89 | 48.89 | 48.89 | -0.65% | - |
| Nov 13, 2025 | 49.33 | 49.33 | 49.01 | 49.21 | 49.21 | -0.49% | - |
| Nov 12, 2025 | 49.31 | 49.45 | 49.28 | 49.45 | 49.45 | 0.70% | - |
| Nov 11, 2025 | 48.78 | 49.10 | 48.68 | 49.10 | 49.10 | 0.45% | - |
| Nov 10, 2025 | 49.44 | 49.44 | 48.88 | 48.88 | 48.88 | -1.63% | 188 |
| Nov 7, 2025 | 48.78 | 49.69 | 48.63 | 49.69 | 49.69 | 1.64% | - |
| Nov 6, 2025 | 48.70 | 48.89 | 48.61 | 48.89 | 48.89 | 0.90% | - |
| Nov 5, 2025 | 49.27 | 49.27 | 48.46 | 48.46 | 48.46 | -0.82% | - |
| Nov 4, 2025 | 49.26 | 49.57 | 48.86 | 48.86 | 48.86 | -1.54% | - |
| Nov 3, 2025 | 49.92 | 50.13 | 49.57 | 49.62 | 49.62 | -1.06% | 300 |
| Oct 31, 2025 | 49.87 | 50.15 | 49.37 | 50.15 | 50.15 | -0.89% | - |
| Oct 30, 2025 | 49.93 | 50.89 | 49.83 | 50.60 | 50.60 | 1.74% | - |
| Oct 29, 2025 | 48.78 | 49.90 | 48.78 | 49.74 | 49.74 | -6.50% | - |
| Oct 28, 2025 | 52.90 | 53.19 | 52.63 | 53.19 | 53.19 | 1.39% | - |
| Oct 27, 2025 | 52.35 | 52.46 | 52.07 | 52.46 | 52.46 | 0.29% | - |
| Oct 24, 2025 | 52.62 | 52.68 | 52.31 | 52.31 | 52.31 | -1.08% | - |
| Oct 23, 2025 | 53.46 | 53.63 | 52.88 | 52.88 | 52.88 | -1.44% | - |
| Oct 22, 2025 | 53.31 | 53.65 | 53.08 | 53.65 | 53.65 | 0.36% | 185 |
| Oct 21, 2025 | 54.06 | 54.23 | 53.46 | 53.46 | 53.46 | -0.82% | - |
| Oct 20, 2025 | 53.58 | 53.90 | 53.51 | 53.90 | 53.90 | 0.77% | - |
| Oct 17, 2025 | 53.09 | 53.49 | 52.99 | 53.49 | 53.49 | 0.09% | - |
| Oct 16, 2025 | 53.57 | 53.57 | 53.04 | 53.44 | 53.44 | 0.98% | 190 |
| Oct 15, 2025 | 53.64 | 53.64 | 52.92 | 52.92 | 52.92 | 0.11% | 68 |