Mondelez International, Inc. (BIT:1MDLZ)
Italy
· Delayed Price · Currency is EUR 50.05
-0.77 (-1.52%)
Last updated: Mar 4, 2026, 9:00 AM CET
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.18 | 50.18 | 50.18 | 50.05 | 50.05 | -1.52% | 34 |
| Mar 3, 2026 | 52.12 | 52.12 | 52.12 | 50.82 | 50.82 | -2.19% | 40 |
| Mar 2, 2026 | 52.20 | 52.21 | 52.20 | 51.96 | 51.96 | 0.56% | 377 |
| Feb 27, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 1.61% | - |
| Feb 26, 2026 | 50.98 | 50.98 | 50.98 | 50.85 | 50.85 | -0.12% | 50 |
| Feb 25, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.11% | - |
| Feb 24, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.72% | - |
| Feb 23, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 1.95% | - |
| Feb 20, 2026 | 49.95 | 49.95 | 49.95 | 50.13 | 50.13 | 1.43% | 215 |
| Feb 19, 2026 | 49.57 | 49.57 | 49.57 | 49.43 | 49.43 | -2.19% | 18 |
| Feb 18, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.12% | - |
| Feb 17, 2026 | 52.58 | 52.58 | 51.00 | 50.59 | 50.59 | -4.53% | 85 |
| Feb 16, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.01% | - |
| Feb 13, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.19% | - |
| Feb 12, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.39% | - |
| Feb 11, 2026 | 51.00 | 51.00 | 50.62 | 51.84 | 51.84 | 1.07% | 18 |
| Feb 10, 2026 | 50.50 | 50.50 | 50.50 | 51.29 | 51.29 | 2.96% | 100 |
| Feb 9, 2026 | 49.24 | 50.77 | 49.24 | 49.82 | 49.82 | -2.05% | 167 |
| Feb 6, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.83% | - |
| Feb 5, 2026 | 51.42 | 51.42 | 50.89 | 50.44 | 50.44 | 0.60% | 113 |
| Feb 4, 2026 | 48.67 | 50.11 | 48.61 | 50.14 | 50.14 | -0.38% | 1,687 |
| Feb 3, 2026 | 50.21 | 50.21 | 50.16 | 50.33 | 50.33 | 0.98% | 24 |
| Feb 2, 2026 | 49.55 | 49.55 | 49.55 | 49.84 | 49.84 | 2.08% | 330 |
| Jan 30, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.40% | - |
| Jan 29, 2026 | 48.25 | 48.25 | 48.25 | 48.63 | 48.63 | -1.36% | 25 |
| Jan 28, 2026 | 48.90 | 48.90 | 48.90 | 49.30 | 49.30 | 0.64% | 5 |
| Jan 27, 2026 | 49.06 | 49.06 | 49.06 | 48.99 | 48.99 | -0.15% | 105 |
| Jan 26, 2026 | 49.61 | 49.61 | 49.61 | 49.06 | 49.06 | -0.23% | 5 |
| Jan 23, 2026 | 49.54 | 49.54 | 49.14 | 49.18 | 49.18 | -0.36% | 155 |
| Jan 22, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.77% | - |
| Jan 21, 2026 | 49.24 | 49.27 | 49.24 | 48.98 | 48.98 | -0.20% | 26 |
| Jan 20, 2026 | 48.85 | 48.85 | 48.85 | 49.08 | 49.08 | 0.52% | 6 |
| Jan 19, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.85% | - |
| Jan 16, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.29% | - |
| Jan 15, 2026 | 49.30 | 49.30 | 49.26 | 49.39 | 49.39 | 1.43% | 126 |
| Jan 14, 2026 | 48.71 | 48.71 | 48.47 | 48.70 | 48.70 | 2.18% | 69 |
| Jan 13, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.99% | - |
| Jan 12, 2026 | 47.38 | 47.40 | 47.38 | 47.19 | 47.19 | 1.45% | 25 |
| Jan 9, 2026 | 46.44 | 46.72 | 46.40 | 46.52 | 46.52 | 2.61% | 137 |
| Jan 8, 2026 | 44.40 | 44.40 | 44.05 | 45.33 | 45.33 | 1.91% | 43 |
| Jan 7, 2026 | 44.58 | 44.58 | 44.44 | 44.48 | 44.48 | -1.92% | 630 |
| Jan 6, 2026 | 45.50 | 45.50 | 45.50 | 45.35 | 45.35 | -0.64% | 45 |
| Jan 5, 2026 | 46.34 | 46.34 | 45.20 | 45.64 | 45.64 | -0.45% | 89 |
| Jan 2, 2026 | 45.75 | 45.75 | 45.75 | 45.85 | 45.85 | -1.40% | 45 |
| Dec 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Dec 29, 2025 | 46.76 | 46.76 | 46.76 | 46.50 | 46.50 | 1.35% | 22 |
| Dec 23, 2025 | 47.60 | 47.60 | 45.86 | 45.88 | 45.88 | -1.39% | 310 |
| Dec 22, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.04% | - |
| Dec 19, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.19% | - |
| Dec 18, 2025 | 46.51 | 46.51 | 46.51 | 46.46 | 46.46 | 1.09% | 8 |
| Dec 17, 2025 | 46.09 | 46.09 | 45.80 | 45.96 | 45.96 | -0.28% | 102 |
| Dec 16, 2025 | 45.98 | 45.98 | 45.98 | 46.09 | 46.09 | -0.42% | 60 |
| Dec 15, 2025 | 46.15 | 46.28 | 46.15 | 46.28 | 46.28 | -0.46% | 16 |
| Dec 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.68% | - |
| Dec 11, 2025 | 46.05 | 46.38 | 46.05 | 46.18 | 46.18 | 0.92% | 7 |
| Dec 10, 2025 | 46.79 | 46.79 | 46.68 | 45.76 | 45.76 | -1.96% | 106 |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 46.68 | 46.68 | -1.69% | 200 |
| Dec 8, 2025 | 46.90 | 46.90 | 46.90 | 47.48 | 47.48 | -1.80% | 200 |
| 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 |