The Mosaic Company (FRA:02M)
Germany · Delayed Price · Currency is EUR 23.39
-0.36 (-1.52%)
At close: Jan 30, 2026
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.11 | 23.39 | 23.11 | 23.39 | 23.39 | -1.52% | 400 |
| Jan 29, 2026 | 23.29 | 23.75 | 23.29 | 23.75 | 23.75 | 1.06% | 200 |
| Jan 28, 2026 | 23.56 | 23.56 | 23.50 | 23.50 | 23.50 | 0.09% | 100 |
| Jan 27, 2026 | 23.69 | 23.69 | 23.48 | 23.48 | 23.48 | -2.17% | 210 |
| Jan 26, 2026 | 24.01 | 24.94 | 24.00 | 24.00 | 24.00 | 0.90% | 600 |
| Jan 23, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.46% | - |
| Jan 22, 2026 | 23.46 | 23.90 | 23.46 | 23.90 | 23.90 | 2.33% | 104 |
| Jan 21, 2026 | 22.88 | 23.48 | 22.88 | 23.35 | 23.35 | 1.04% | 410 |
| Jan 20, 2026 | 22.12 | 23.11 | 22.12 | 23.11 | 23.11 | 1.25% | 80 |
| Jan 19, 2026 | 22.69 | 22.83 | 22.66 | 22.83 | 22.83 | 0.40% | 448 |
| Jan 16, 2026 | 23.60 | 23.92 | 22.74 | 22.74 | 22.74 | -6.65% | 255 |
| Jan 15, 2026 | 23.85 | 24.36 | 23.85 | 24.36 | 24.36 | 1.65% | 55 |
| Jan 14, 2026 | 22.24 | 23.96 | 22.24 | 23.96 | 23.96 | 9.76% | 2,921 |
| Jan 13, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.39% | 4 |
| Jan 12, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -4.82% | - |
| Jan 9, 2026 | 22.51 | 23.03 | 22.51 | 23.03 | 23.03 | 7.72% | 50 |
| Jan 8, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.49% | - |
| Jan 7, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.21% | - |
| Jan 6, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.93% | - |
| Jan 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 6.13% | 10 |
| Jan 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.92% | - |
| Dec 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.32% | - |
| Dec 29, 2025 | 20.44 | 20.85 | 20.28 | 20.28 | 20.28 | -0.76% | 178 |
| Dec 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.56% | - |
| Dec 22, 2025 | 20.17 | 20.55 | 20.17 | 20.55 | 20.55 | -0.68% | 150 |
| Dec 19, 2025 | 20.23 | 20.95 | 20.23 | 20.69 | 20.69 | -0.43% | 3,500 |
| Dec 18, 2025 | 20.28 | 20.78 | 20.28 | 20.78 | 20.78 | 1.14% | 250 |
| Dec 17, 2025 | 19.85 | 20.55 | 19.85 | 20.55 | 20.55 | -3.48% | 50 |
| Dec 16, 2025 | 20.84 | 21.29 | 20.84 | 21.29 | 21.29 | -2.03% | 300 |
| Dec 15, 2025 | 22.34 | 22.34 | 21.73 | 21.73 | 21.73 | 2.26% | 123 |
| Dec 12, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.16% | - |
| Dec 11, 2025 | 19.95 | 21.72 | 19.95 | 21.72 | 21.72 | 8.36% | 1 |
| Dec 10, 2025 | 20.27 | 20.68 | 20.04 | 20.04 | 20.04 | -2.22% | 375 |
| Dec 9, 2025 | 20.12 | 20.50 | 20.12 | 20.50 | 20.50 | 2.09% | 50 |
| Dec 8, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -4.36% | - |
| Dec 5, 2025 | 20.51 | 20.99 | 20.51 | 20.99 | 20.99 | 2.29% | 100 |
| Dec 4, 2025 | 20.57 | 20.68 | 20.52 | 20.52 | 20.52 | -1.20% | 3,600 |
| Dec 3, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.58 | -2.35% | - |
| Dec 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.08 | 0.38% | - |
| Dec 1, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.00 | -0.05% | 50 |
| Nov 28, 2025 | 20.76 | 21.20 | 20.76 | 21.20 | 21.01 | 2.37% | 568 |
| Nov 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.52 | -2.08% | - |
| Nov 26, 2025 | 20.72 | 21.15 | 20.72 | 21.15 | 20.96 | 2.05% | 200 |
| Nov 25, 2025 | 20.26 | 20.73 | 20.26 | 20.73 | 20.54 | -0.72% | 548 |
| Nov 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.69 | 1.38% | - |
| Nov 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.40 | -3.49% | - |
| Nov 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.14 | 1.28% | - |
| Nov 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.87 | 0.91% | - |
| Nov 18, 2025 | 20.89 | 20.89 | 20.87 | 20.88 | 20.69 | -6.37% | 282 |
| Nov 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.09 | 2.62% | - |