The Mosaic Company (FRA:02M)
Germany · Delayed Price · Currency is EUR 25.34
+0.34 (1.34%)
At close: Oct 23, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.34% | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.73% | - |
| Oct 21, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.88% | - |
| Oct 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.09% | - |
| Oct 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.39% | 103 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.21% | - |
| Oct 15, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.53% | - |
| Oct 14, 2025 | 26.30 | 26.32 | 26.28 | 26.28 | 26.28 | 0.10% | 111 |
| Oct 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.49% | - |
| Oct 10, 2025 | 28.66 | 28.66 | 25.60 | 26.92 | 26.92 | -10.93% | 75 |
| Oct 9, 2025 | 30.10 | 30.23 | 30.10 | 30.23 | 30.23 | 0.10% | 200 |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | - |
| Oct 7, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.17% | - |
| Oct 6, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.59% | - |
| Oct 3, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 3.06% | - |
| Oct 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.69% | - |
| Oct 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.75% | - |
| Sep 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -2.16% | - |
| Sep 29, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.41% | - |
| Sep 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.72% | - |
| Sep 25, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 6.24% | - |
| Sep 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.80% | - |
| Sep 23, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.04% | - |
| Sep 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.22% | - |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.08% | - |
| Sep 18, 2025 | 28.82 | 28.82 | 28.67 | 28.67 | 28.67 | 1.58% | 70 |
| Sep 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.50% | - |
| Sep 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.19% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.07% | 41 |
| Sep 12, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.44% | - |
| Sep 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 4.49% | - |
| Sep 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.53% | - |
| Sep 9, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.03% | - |
| Sep 8, 2025 | 27.44 | 27.70 | 27.44 | 27.70 | 27.70 | -0.11% | 500 |
| Sep 5, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.54 | -0.23% | - |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | -1.97% | - |
| Sep 3, 2025 | 28.31 | 28.37 | 28.31 | 28.36 | 28.16 | 0.37% | 176 |
| Sep 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.06 | 0.12% | - |
| Sep 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.02 | -1.96% | - |
| Aug 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.59 | 1.05% | - |
| Aug 28, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 28.29 | 0.37% | 25 |
| Aug 27, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | -0.44% | - |
| Aug 26, 2025 | 28.74 | 28.74 | 28.50 | 28.50 | 28.31 | 3.73% | 195 |
| Aug 25, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.29 | -1.36% | - |
| Aug 22, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.67 | 1.00% | - |
| Aug 21, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.39 | 0.77% | - |
| Aug 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.19 | -0.09% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | -0.31% | - |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.29 | 0.75% | - |
| Aug 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.09 | 0.18% | - |