Skip to main content
Mondelez International, Inc. (BIT:1MDLZ)
Italy flag Italy · Delayed Price · Currency is EUR
49.39
+0.13 (0.26%)
At close: Apr 27, 2026

Mondelez International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202649.3949.3949.3949.3949.390.26%-
Apr 24, 202649.6949.6949.0549.2649.260.91%201
Apr 23, 202648.8248.8248.8248.8248.821.27%-
Apr 22, 202647.5948.0147.5848.2148.210.56%523
Apr 21, 202647.9447.9447.9447.9447.94-1.49%-
Apr 20, 202648.6648.6648.6648.6648.660.20%-
Apr 17, 202648.3948.6548.3948.5748.570.72%34
Apr 16, 202648.2848.2848.2848.2248.220.69%100
Apr 15, 202649.6949.6947.9447.8947.89-2.95%40
Apr 14, 202649.3549.3549.3549.3549.350.38%-
Apr 13, 202649.1649.1649.1649.1649.16-2.56%-
Apr 10, 202650.2650.2650.2650.4550.450.50%11
Apr 9, 202650.2050.2050.2050.2050.200.99%-
Apr 8, 202649.7149.7149.7149.7149.71-0.70%-
Apr 7, 202650.0650.0650.0650.0650.060.89%-
Apr 2, 202649.6249.6249.6249.6249.620.64%-
Apr 1, 202649.3149.3149.3149.3149.31-0.75%-
Mar 31, 202649.6849.6849.6849.6849.68-3.50%-
Mar 30, 202651.2351.2351.2351.4851.481.22%25
Mar 27, 202650.5150.5150.5150.8650.860.63%4
Mar 26, 202650.5450.5450.5450.5450.542.71%-
Mar 25, 202649.2149.2149.2149.2149.21-1.34%-
Mar 24, 202649.8849.8849.8849.8849.881.93%-
Mar 23, 202648.9348.9348.9348.9348.930.03%-
Mar 20, 202648.9248.9248.9248.9248.92-0.43%-
Mar 19, 202649.2149.2149.1949.1349.13-0.44%388
Mar 18, 202650.5150.5150.5149.3449.34-3.06%5
Mar 17, 202650.9050.9050.9050.9050.903.52%-
Mar 16, 202649.0449.0449.0449.1749.172.92%129
Mar 13, 202648.6448.6447.5847.7847.78-0.02%215
Mar 12, 202647.7947.7947.7947.7947.79-0.36%-
Mar 11, 202648.8248.8248.8247.9647.96-2.29%20
Mar 10, 202649.0949.0949.0949.0949.09-2.53%-
Mar 9, 202650.3650.3650.3650.3650.360.72%-
Mar 6, 202650.0050.0050.0050.0050.00-1.11%-
Mar 5, 202650.5650.5650.5650.5650.561.02%-
Mar 4, 202650.1850.1850.1850.0550.05-1.52%34
Mar 3, 202652.1252.1252.1250.8250.82-2.19%40
Mar 2, 202652.2052.2152.2051.9651.960.56%377
Feb 27, 202651.6751.6751.6751.6751.671.61%-
Feb 26, 202650.9850.9850.9850.8550.85-0.12%50
Feb 25, 202650.9150.9150.9150.9150.91-1.11%-
Feb 24, 202651.4851.4851.4851.4851.480.72%-
Feb 23, 202651.1151.1151.1151.1151.111.95%-
Feb 20, 202649.9549.9549.9550.1350.131.43%215
Feb 19, 202649.5749.5749.5749.4349.43-2.19%18
Feb 18, 202650.5350.5350.5350.5350.53-0.12%-
Feb 17, 202652.5852.5851.0050.5950.59-4.53%85
Feb 16, 202652.9952.9952.9952.9952.991.01%-
Feb 13, 202652.4652.4652.4652.4652.46-0.19%-
Feb 12, 202652.5652.5652.5652.5652.561.39%-
Feb 11, 202651.0051.0050.6251.8451.841.07%18
Feb 10, 202650.5050.5050.5051.2951.292.96%100
Feb 9, 202649.2450.7749.2449.8249.82-2.05%167
Feb 6, 202650.8650.8650.8650.8650.860.83%-
Feb 5, 202651.4251.4250.8950.4450.440.60%113
Feb 4, 202648.6750.1148.6150.1450.14-0.38%1,687
Feb 3, 202650.2150.2150.1650.3350.330.98%24
Feb 2, 202649.5549.5549.5549.8449.842.08%330
Jan 30, 202648.8348.8348.8348.8348.830.40%-
Jan 29, 202648.2548.2548.2548.6348.63-1.36%25
Jan 28, 202648.9048.9048.9049.3049.300.64%5
Jan 27, 202649.0649.0649.0648.9948.99-0.15%105
Jan 26, 202649.6149.6149.6149.0649.06-0.23%5
Jan 23, 202649.5449.5449.1449.1849.18-0.36%155
Jan 22, 202649.3649.3649.3649.3649.360.77%-
Jan 21, 202649.2449.2749.2448.9848.98-0.20%26
Jan 20, 202648.8548.8548.8549.0849.080.52%6
Jan 19, 202648.8348.8348.8348.8348.83-0.85%-
Jan 16, 202649.2549.2549.2549.2549.25-0.29%-
Jan 15, 202649.3049.3049.2649.3949.391.43%126
Jan 14, 202648.7148.7148.4748.7048.702.18%69
Jan 13, 202647.6647.6647.6647.6647.660.99%-
Jan 12, 202647.3847.4047.3847.1947.191.45%25
Jan 9, 202646.4446.7246.4046.5246.522.61%137
Jan 8, 202644.4044.4044.0545.3345.331.91%43
Jan 7, 202644.5844.5844.4444.4844.48-1.92%630
Jan 6, 202645.5045.5045.5045.3545.35-0.64%45
Jan 5, 202646.3446.3445.2045.6445.64-0.45%89
Jan 2, 202645.7545.7545.7545.8545.85-1.40%45
Dec 30, 202546.5046.5046.5046.5046.50--
Dec 29, 202546.7646.7646.7646.5046.501.35%22
Dec 23, 202547.6047.6045.8645.8845.88-1.39%310
Dec 22, 202546.5246.5246.5246.5246.52-1.04%-
Dec 19, 202547.0147.0147.0147.0147.011.19%-
Dec 18, 202546.5146.5146.5146.4646.461.09%8
Dec 17, 202546.0946.0945.8045.9645.96-0.28%102
Dec 16, 202545.9845.9845.9846.0946.09-0.42%60
Dec 15, 202546.1546.2846.1546.2846.28-0.46%16
Dec 12, 202546.5046.5046.5046.5046.500.68%-
Dec 11, 202546.0546.3846.0546.1846.180.92%7
Dec 10, 202546.7946.7946.6845.7645.76-1.96%106
Dec 9, 202546.7346.7346.7346.6846.68-1.69%200
Dec 8, 202546.9046.9046.9047.4847.48-1.80%200
Dec 5, 202548.3548.3548.3548.3548.351.22%-
Dec 4, 202547.7647.7647.7647.7647.76-0.73%-
Dec 3, 202548.2148.2148.2148.1148.110.20%1
Dec 2, 202548.0248.0248.0248.0248.02-1.06%-
Dec 1, 202548.5348.5348.5348.5348.53-2.19%-
Nov 28, 202549.5649.5649.5649.6249.620.56%5