Mondelez International, Inc. (BIT:1MDLZ)
Italy
· Delayed Price · Currency is EUR 48.35
+0.59 (1.22%)
At close: Dec 5, 2025
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.22% | - |
| Dec 4, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.73% | - |
| Dec 3, 2025 | 48.21 | 48.21 | 48.21 | 48.11 | 48.11 | 0.20% | 1 |
| Dec 2, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -1.06% | - |
| Dec 1, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -2.19% | - |
| Nov 28, 2025 | 49.56 | 49.56 | 49.56 | 49.62 | 49.62 | 0.56% | 5 |
| Nov 27, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.67% | - |
| Nov 26, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.37% | - |
| Nov 25, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.12% | - |
| Nov 24, 2025 | 48.96 | 48.96 | 48.96 | 48.89 | 48.89 | -0.03% | 215 |
| Nov 21, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.82% | - |
| Nov 20, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.75% | - |
| Nov 19, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.66% | - |
| Nov 18, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.93% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 48.30 | 48.28 | 48.28 | -1.27% | 19 |
| Nov 14, 2025 | 49.03 | 49.03 | 49.03 | 48.90 | 48.90 | -0.67% | 10 |
| Nov 13, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.67% | - |
| Nov 12, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.93% | - |
| Nov 11, 2025 | 48.72 | 49.15 | 48.72 | 49.11 | 49.11 | 0.34% | 200 |
| Nov 10, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.56% | - |
| Nov 7, 2025 | 49.00 | 49.00 | 48.73 | 49.72 | 49.72 | 1.71% | 283 |
| Nov 6, 2025 | 48.90 | 48.90 | 48.41 | 48.88 | 48.88 | 0.98% | 198 |
| Nov 5, 2025 | 48.85 | 48.97 | 48.85 | 48.41 | 48.41 | -1.12% | 70 |
| Nov 4, 2025 | 49.71 | 49.71 | 49.71 | 48.96 | 48.96 | -1.34% | 40 |
| Nov 3, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -1.19% | - |
| Oct 31, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.69% | - |
| Oct 30, 2025 | 50.07 | 50.07 | 50.07 | 50.57 | 50.57 | 1.45% | 100 |
| Oct 29, 2025 | 49.00 | 50.60 | 49.00 | 49.85 | 49.85 | -6.15% | 176 |
| Oct 28, 2025 | 53.52 | 53.52 | 53.52 | 53.11 | 53.11 | 1.12% | 560 |
| Oct 27, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.34% | - |
| Oct 24, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.04% | - |
| Oct 23, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -1.34% | - |
| Oct 22, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.22% | - |
| Oct 21, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.69% | - |
| Oct 20, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.65% | - |
| Oct 17, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.04% | - |
| Oct 16, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.96% | - |
| Oct 15, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.26% | - |
| Oct 14, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.72% | - |
| Oct 13, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -1.48% | - |
| Oct 10, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Oct 9, 2025 | 52.94 | 52.94 | 52.94 | 53.25 | 53.25 | -0.36% | 31 |
| Oct 8, 2025 | 53.47 | 53.47 | 53.25 | 53.44 | 53.44 | -0.60% | 202 |
| Oct 7, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.59% | - |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 52.92 | 52.92 | -1.12% | 6 |
| Oct 3, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.68% | - |
| Oct 2, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.28% | - |
| Oct 1, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.60% | - |
| Sep 30, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.44% | - |
| Sep 29, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.63% | - |
| Sep 26, 2025 | 53.34 | 53.34 | 53.34 | 53.77 | 53.34 | -0.79% | - |
| Sep 25, 2025 | 54.77 | 54.77 | 54.77 | 54.20 | 53.77 | -1.04% | 1 |
| Sep 24, 2025 | 54.33 | 54.33 | 54.33 | 54.77 | 54.33 | 1.71% | - |
| Sep 23, 2025 | 53.73 | 53.73 | 53.73 | 53.85 | 53.42 | 0.11% | 27 |
| Sep 22, 2025 | 53.36 | 53.36 | 53.36 | 53.79 | 53.36 | -0.46% | - |
| Sep 19, 2025 | 53.61 | 53.61 | 53.61 | 54.04 | 53.61 | 1.18% | - |
| Sep 18, 2025 | 52.99 | 52.99 | 52.99 | 53.41 | 52.99 | - | - |
| Sep 17, 2025 | 52.99 | 52.99 | 52.99 | 53.41 | 52.99 | 1.39% | - |
| Sep 16, 2025 | 52.38 | 52.38 | 52.38 | 52.68 | 52.26 | 0.34% | 45 |
| Sep 15, 2025 | 52.08 | 52.08 | 52.08 | 52.50 | 52.08 | -0.77% | - |
| Sep 12, 2025 | 52.49 | 52.49 | 52.49 | 52.91 | 52.49 | -0.79% | - |
| Sep 11, 2025 | 52.91 | 52.91 | 52.91 | 53.33 | 52.91 | 1.41% | - |
| Sep 10, 2025 | 52.17 | 52.17 | 52.17 | 52.59 | 52.17 | -1.55% | - |
| Sep 9, 2025 | 52.21 | 53.05 | 52.21 | 53.42 | 53.00 | 1.81% | 8 |
| Sep 8, 2025 | 52.39 | 52.39 | 52.39 | 52.47 | 52.05 | -0.87% | 40 |
| Sep 5, 2025 | 52.51 | 52.51 | 52.51 | 52.93 | 52.51 | 0.82% | - |
| Sep 4, 2025 | 52.66 | 52.66 | 52.66 | 52.50 | 52.08 | -0.10% | 30 |
| Sep 3, 2025 | 52.13 | 52.13 | 52.13 | 52.55 | 52.13 | -0.76% | - |
| Sep 2, 2025 | 52.53 | 52.53 | 52.53 | 52.95 | 52.53 | 0.84% | - |
| Sep 1, 2025 | 52.94 | 52.94 | 52.94 | 52.51 | 52.09 | 0.57% | 1 |
| Aug 29, 2025 | 52.79 | 52.79 | 52.49 | 52.21 | 51.79 | -0.42% | 31 |
| Aug 28, 2025 | 52.49 | 52.49 | 52.49 | 52.43 | 52.01 | -0.96% | 40 |
| Aug 27, 2025 | 52.52 | 52.52 | 52.52 | 52.94 | 52.52 | -0.13% | - |
| Aug 26, 2025 | 52.59 | 52.59 | 52.59 | 53.01 | 52.59 | -0.75% | - |
| Aug 25, 2025 | 53.90 | 53.90 | 53.90 | 53.41 | 52.99 | -0.76% | 27 |
| Aug 22, 2025 | 53.90 | 53.90 | 53.90 | 53.82 | 53.39 | -0.55% | 50 |
| Aug 21, 2025 | 53.69 | 53.69 | 53.69 | 54.12 | 53.69 | 0.58% | - |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 53.81 | 53.38 | 0.86% | 1 |
| Aug 19, 2025 | 53.30 | 53.41 | 53.30 | 53.35 | 52.93 | 0.40% | 31 |
| Aug 18, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.72 | 0.25% | 30 |
| Aug 14, 2025 | 52.59 | 52.59 | 52.59 | 53.01 | 52.59 | 0.04% | - |
| Aug 13, 2025 | 52.57 | 52.57 | 52.57 | 52.99 | 52.57 | 0.80% | - |
| Aug 12, 2025 | 52.15 | 52.15 | 52.15 | 52.57 | 52.15 | 0.38% | - |
| Aug 11, 2025 | 53.52 | 53.52 | 52.47 | 52.37 | 51.95 | -0.83% | 45 |
| Aug 8, 2025 | 53.56 | 53.56 | 53.47 | 52.81 | 52.39 | -1.01% | 200 |
| Aug 7, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 52.93 | -0.54% | 25 |
| Aug 6, 2025 | 53.21 | 53.21 | 53.21 | 53.64 | 53.21 | -1.32% | - |
| Aug 5, 2025 | 53.93 | 53.93 | 53.93 | 54.36 | 53.93 | -1.13% | - |
| Aug 4, 2025 | 54.54 | 54.54 | 54.54 | 54.98 | 54.54 | -3.10% | - |
| Aug 1, 2025 | 56.29 | 56.29 | 56.29 | 56.74 | 56.29 | -0.05% | - |
| Jul 31, 2025 | 56.99 | 56.99 | 56.99 | 56.77 | 56.32 | -1.08% | 1 |
| Jul 30, 2025 | 56.93 | 56.93 | 56.93 | 57.39 | 56.93 | -5.70% | - |
| Jul 29, 2025 | 60.38 | 60.38 | 60.38 | 60.86 | 60.38 | 0.96% | - |
| Jul 28, 2025 | 59.80 | 59.80 | 59.80 | 60.28 | 59.80 | 0.95% | - |
| Jul 25, 2025 | 59.24 | 59.24 | 59.24 | 59.71 | 59.24 | 0.24% | - |
| Jul 24, 2025 | 59.10 | 59.10 | 59.10 | 59.57 | 59.10 | -0.58% | - |
| Jul 23, 2025 | 59.44 | 59.44 | 59.44 | 59.92 | 59.44 | -0.35% | - |
| Jul 22, 2025 | 60.09 | 60.09 | 60.09 | 60.13 | 59.65 | 1.14% | 8 |
| Jul 21, 2025 | 59.82 | 59.82 | 59.82 | 59.45 | 58.98 | -1.11% | 100 |
| Jul 18, 2025 | 59.64 | 59.64 | 59.64 | 60.12 | 59.64 | 0.48% | - |