Mondelez International, Inc. (VIE:MDLZ)
Austria
· Delayed Price · Currency is EUR 49.97
-0.52 (-1.04%)
At close: Mar 6, 2026
Mondelez International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.83 | 50.49 | 49.83 | 49.97 | 49.97 | -1.04% | 12 |
| Mar 5, 2026 | 50.73 | 50.73 | 50.17 | 50.49 | 50.49 | 0.66% | - |
| Mar 4, 2026 | 50.58 | 50.58 | 50.16 | 50.16 | 50.16 | -1.45% | - |
| Mar 3, 2026 | 51.70 | 51.96 | 50.90 | 50.90 | 50.90 | -1.89% | - |
| Mar 2, 2026 | 52.54 | 52.54 | 51.88 | 51.88 | 51.88 | 0.46% | - |
| Feb 27, 2026 | 50.83 | 51.64 | 50.83 | 51.64 | 51.64 | 1.59% | - |
| Feb 26, 2026 | 50.95 | 51.15 | 50.83 | 50.83 | 50.83 | -0.10% | - |
| Feb 25, 2026 | 51.82 | 51.89 | 50.88 | 50.88 | 50.88 | -1.38% | - |
| Feb 24, 2026 | 51.16 | 51.59 | 51.16 | 51.59 | 51.59 | 0.88% | - |
| Feb 23, 2026 | 49.82 | 51.14 | 49.63 | 51.14 | 51.14 | 2.08% | - |
| Feb 20, 2026 | 50.24 | 50.24 | 49.75 | 50.10 | 50.10 | 1.31% | 4 |
| Feb 19, 2026 | 50.65 | 51.26 | 49.45 | 49.45 | 49.45 | -2.04% | - |
| Feb 18, 2026 | 50.70 | 50.70 | 50.48 | 50.48 | 50.48 | -0.16% | - |
| Feb 17, 2026 | 52.81 | 53.04 | 50.56 | 50.56 | 50.56 | -4.19% | 20 |
| Feb 16, 2026 | 52.69 | 52.91 | 52.65 | 52.77 | 52.77 | 0.59% | 33 |
| Feb 13, 2026 | 52.19 | 52.46 | 52.14 | 52.46 | 52.46 | -0.21% | - |
| Feb 12, 2026 | 51.74 | 52.57 | 51.13 | 52.57 | 52.57 | 1.33% | - |
| Feb 11, 2026 | 51.14 | 51.88 | 50.85 | 51.88 | 51.88 | 1.27% | - |
| Feb 10, 2026 | 50.91 | 51.23 | 49.57 | 51.23 | 51.23 | 2.95% | - |
| Feb 9, 2026 | 50.62 | 50.62 | 49.76 | 49.76 | 49.76 | -2.12% | - |
| Feb 6, 2026 | 51.29 | 51.29 | 50.84 | 50.84 | 50.84 | 0.75% | 100 |
| Feb 5, 2026 | 50.25 | 51.24 | 50.20 | 50.46 | 50.46 | 0.58% | 413 |
| Feb 4, 2026 | 48.30 | 50.33 | 48.15 | 50.17 | 50.17 | -0.44% | 103 |
| Feb 3, 2026 | 49.66 | 50.59 | 49.60 | 50.39 | 50.39 | 1.26% | - |
| Feb 2, 2026 | 49.70 | 49.85 | 49.53 | 49.77 | 49.77 | 1.80% | 21 |
| Jan 30, 2026 | 47.84 | 48.89 | 47.84 | 48.89 | 48.89 | 0.50% | - |
| Jan 29, 2026 | 48.17 | 48.64 | 48.17 | 48.64 | 48.64 | -1.29% | 200 |
| Jan 28, 2026 | 49.13 | 49.34 | 49.13 | 49.28 | 49.28 | 0.06% | - |
| Jan 27, 2026 | 49.23 | 49.25 | 48.73 | 49.25 | 49.25 | 0.45% | 35 |
| Jan 26, 2026 | 49.27 | 49.36 | 49.03 | 49.03 | 49.03 | -0.26% | - |
| Jan 23, 2026 | 49.15 | 49.16 | 49.08 | 49.16 | 49.16 | -0.44% | - |
| Jan 22, 2026 | 49.15 | 49.37 | 48.89 | 49.37 | 49.37 | 0.78% | - |
| Jan 21, 2026 | 49.28 | 49.48 | 48.99 | 48.99 | 48.99 | -0.24% | - |
| Jan 20, 2026 | 48.78 | 49.11 | 48.56 | 49.11 | 49.11 | 0.69% | - |
| Jan 19, 2026 | 49.25 | 49.25 | 48.78 | 48.78 | 48.78 | -1.07% | - |
| Jan 16, 2026 | 49.63 | 49.63 | 49.24 | 49.31 | 49.31 | -0.10% | 8 |
| Jan 15, 2026 | 49.80 | 49.80 | 49.15 | 49.36 | 49.36 | 1.05% | 55 |
| Jan 14, 2026 | 48.13 | 48.84 | 47.88 | 48.84 | 48.84 | 2.35% | - |
| Jan 13, 2026 | 47.12 | 47.72 | 47.07 | 47.72 | 47.72 | 1.36% | - |
| Jan 12, 2026 | 47.30 | 47.30 | 47.08 | 47.08 | 47.08 | 1.18% | - |
| Jan 9, 2026 | 46.22 | 46.53 | 46.08 | 46.53 | 46.53 | 2.46% | 219 |
| Jan 8, 2026 | 44.80 | 45.42 | 44.01 | 45.42 | 45.42 | 2.24% | 70 |
| Jan 7, 2026 | 45.19 | 45.25 | 44.42 | 44.42 | 44.42 | -1.83% | - |
| Jan 6, 2026 | 45.80 | 45.84 | 45.25 | 45.25 | 45.25 | -0.80% | 100 |
| Jan 5, 2026 | 46.24 | 46.24 | 45.62 | 45.62 | 45.62 | -0.48% | 44 |
| Jan 2, 2026 | 46.29 | 46.29 | 45.84 | 45.84 | 45.84 | - | 60 |
| Dec 23, 2025 | 46.21 | 46.23 | 45.84 | 45.84 | 45.41 | -1.48% | - |
| Dec 22, 2025 | 46.55 | 46.55 | 46.03 | 46.53 | 46.09 | -0.95% | 100 |
| Dec 19, 2025 | 46.78 | 46.97 | 46.41 | 46.97 | 46.53 | 1.10% | - |
| Dec 18, 2025 | 45.78 | 46.46 | 45.78 | 46.46 | 46.03 | 1.10% | - |
| Dec 17, 2025 | 46.16 | 46.35 | 45.96 | 45.96 | 45.53 | -0.36% | - |
| Dec 16, 2025 | 46.49 | 46.49 | 46.12 | 46.12 | 45.69 | -0.31% | 4 |
| Dec 15, 2025 | 46.80 | 46.80 | 45.93 | 46.27 | 45.84 | -0.60% | 165 |
| Dec 12, 2025 | 45.95 | 46.55 | 45.94 | 46.55 | 46.11 | 0.78% | - |
| Dec 11, 2025 | 46.16 | 46.48 | 46.11 | 46.19 | 45.76 | 0.86% | 430 |
| Dec 10, 2025 | 46.60 | 46.68 | 45.79 | 45.79 | 45.37 | -1.88% | - |
| Dec 9, 2025 | 47.18 | 47.31 | 46.67 | 46.67 | 46.23 | -1.58% | - |
| Dec 8, 2025 | 47.10 | 47.42 | 46.95 | 47.42 | 46.98 | -1.89% | - |
| Dec 5, 2025 | 47.86 | 48.33 | 47.78 | 48.33 | 47.88 | 1.19% | 75 |
| Dec 4, 2025 | 48.00 | 48.15 | 47.76 | 47.76 | 47.32 | -0.82% | 250 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.11 | 48.16 | 47.71 | 0.24% | - |
| Dec 2, 2025 | 48.74 | 48.74 | 48.04 | 48.04 | 47.59 | -0.91% | - |
| Dec 1, 2025 | 49.78 | 49.78 | 48.48 | 48.48 | 48.03 | -2.29% | - |
| Nov 28, 2025 | 49.29 | 49.62 | 49.24 | 49.62 | 49.15 | 0.80% | - |
| Nov 27, 2025 | 49.31 | 49.37 | 49.22 | 49.22 | 48.76 | 0.36% | - |
| Nov 26, 2025 | 48.77 | 49.13 | 48.77 | 49.05 | 48.59 | 0.43% | - |
| Nov 25, 2025 | 48.77 | 48.84 | 48.34 | 48.84 | 48.38 | -0.87% | - |
| Nov 24, 2025 | 49.50 | 49.50 | 49.27 | 49.27 | 48.81 | 0.67% | - |
| Nov 21, 2025 | 48.29 | 48.94 | 48.29 | 48.94 | 48.48 | 1.23% | - |
| Nov 20, 2025 | 48.61 | 48.61 | 48.34 | 48.34 | 47.89 | 0.47% | - |
| Nov 19, 2025 | 48.13 | 48.19 | 47.95 | 48.12 | 47.67 | 0.19% | - |
| Nov 18, 2025 | 48.13 | 48.13 | 47.84 | 48.03 | 47.58 | -0.58% | - |
| Nov 17, 2025 | 49.30 | 49.30 | 48.31 | 48.31 | 47.86 | -1.19% | 21 |
| Nov 14, 2025 | 49.17 | 49.33 | 48.89 | 48.89 | 48.43 | -0.65% | - |
| Nov 13, 2025 | 49.33 | 49.33 | 49.01 | 49.21 | 48.75 | -0.49% | - |
| Nov 12, 2025 | 49.31 | 49.45 | 49.28 | 49.45 | 48.99 | 0.70% | - |
| Nov 11, 2025 | 48.78 | 49.10 | 48.68 | 49.10 | 48.64 | 0.45% | - |
| Nov 10, 2025 | 49.44 | 49.44 | 48.88 | 48.88 | 48.43 | -1.63% | 188 |
| Nov 7, 2025 | 48.78 | 49.69 | 48.63 | 49.69 | 49.23 | 1.64% | - |
| Nov 6, 2025 | 48.70 | 48.89 | 48.61 | 48.89 | 48.44 | 0.90% | - |
| Nov 5, 2025 | 49.27 | 49.27 | 48.46 | 48.46 | 48.01 | -0.82% | - |
| Nov 4, 2025 | 49.26 | 49.57 | 48.86 | 48.86 | 48.40 | -1.54% | - |
| Nov 3, 2025 | 49.92 | 50.13 | 49.57 | 49.62 | 49.16 | -1.06% | 300 |
| Oct 31, 2025 | 49.87 | 50.15 | 49.37 | 50.15 | 49.68 | -0.89% | - |
| Oct 30, 2025 | 49.93 | 50.89 | 49.83 | 50.60 | 50.13 | 1.74% | - |
| Oct 29, 2025 | 48.78 | 49.90 | 48.78 | 49.74 | 49.27 | -6.50% | - |
| Oct 28, 2025 | 52.90 | 53.19 | 52.63 | 53.19 | 52.70 | 1.39% | - |
| Oct 27, 2025 | 52.35 | 52.46 | 52.07 | 52.46 | 51.97 | 0.29% | - |
| Oct 24, 2025 | 52.62 | 52.68 | 52.31 | 52.31 | 51.82 | -1.08% | - |
| Oct 23, 2025 | 53.46 | 53.63 | 52.88 | 52.88 | 52.39 | -1.44% | - |
| Oct 22, 2025 | 53.31 | 53.65 | 53.08 | 53.65 | 53.15 | 0.36% | 185 |
| Oct 21, 2025 | 54.06 | 54.23 | 53.46 | 53.46 | 52.96 | -0.82% | - |
| Oct 20, 2025 | 53.58 | 53.90 | 53.51 | 53.90 | 53.40 | 0.77% | - |
| Oct 17, 2025 | 53.09 | 53.49 | 52.99 | 53.49 | 52.99 | 0.09% | - |
| Oct 16, 2025 | 53.57 | 53.57 | 53.04 | 53.44 | 52.94 | 0.98% | 190 |
| Oct 15, 2025 | 53.64 | 53.64 | 52.92 | 52.92 | 52.43 | 0.11% | 68 |
| Oct 14, 2025 | 53.06 | 53.06 | 52.81 | 52.86 | 52.37 | 0.82% | - |
| Oct 13, 2025 | 52.90 | 53.10 | 52.43 | 52.43 | 51.94 | -1.30% | - |
| Oct 10, 2025 | 52.82 | 53.12 | 52.81 | 53.12 | 52.63 | -0.24% | 188 |
| Oct 9, 2025 | 52.99 | 53.25 | 52.85 | 53.25 | 52.76 | -0.37% | - |