Mondi plc (FRA:KYC0)
Germany
· Delayed Price · Currency is EUR 9.95
+0.20 (2.05%)
At close: Dec 5, 2025
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Dec 3, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - | 1,818 |
| Dec 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 55 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Nov 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 24, 2025 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 5.43% | 700 |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Nov 20, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | 100 |
| Nov 19, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 500 |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Nov 17, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -1.04% | 100 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | 1,200 |
| Nov 13, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 2.08% | 1,062 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Nov 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Nov 10, 2025 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.69% | 5,000 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 5, 2025 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | - | 25 |
| Nov 4, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 0.52% | 300 |
| Nov 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 30, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 25 |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 22, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 1.59% | 780 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 1,188 |
| Oct 17, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -2.05% | 150 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 1,230 |
| Oct 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 1,605 |
| Oct 13, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | -1.53% | 210 |
| Oct 10, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -4.85% | 300 |
| Oct 9, 2025 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 5.64% | 990 |
| Oct 8, 2025 | 9.65 | 10.10 | 9.65 | 9.75 | 9.75 | -6.25% | 4,705 |
| Oct 7, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | 400 |
| Oct 6, 2025 | 12.00 | 12.00 | 10.30 | 10.30 | 10.30 | -14.17% | 252 |
| Oct 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 16 |
| Oct 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 71 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 71 |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 90 |
| Sep 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 86 |
| Sep 18, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 160 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 90 |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Sep 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 66 |
| Sep 5, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 40 |
| Sep 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 250 |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Aug 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 570 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Aug 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | 2.48% | - |
| Aug 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.87 | -1.63% | - |
| Aug 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.07 | - | - |
| Aug 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.07 | - | - |
| Aug 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.07 | - | - |
| Aug 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.07 | 1.65% | - |
| Aug 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.87 | -2.42% | - |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | 1.64% | - |
| Aug 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.97 | - | 3,000 |
| Aug 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.97 | -1.61% | 3,000 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | 5.08% | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.58 | -0.84% | - |
| Aug 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | -0.83% | - |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | -11.11% | - |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.25 | - | - |
| Jul 30, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.25 | -0.74% | 272 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.34 | - | - |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.34 | 1.49% | - |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | - | - |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 0.75% | - |
| Jul 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.05 | 0.76% | - |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | 1.54% | - |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.76 | -2.99% | - |