The Mosaic Company (FRA:02M)
Germany · Delayed Price · Currency is EUR 20.69
-0.09 (-0.43%)
At close: Dec 19, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.53 | -1.61% | - |
| Nov 13, 2025 | 21.80 | 22.12 | 21.80 | 22.08 | 21.88 | 0.18% | 350 |
| Nov 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.84 | -0.59% | - |
| Nov 11, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.97 | -0.72% | - |
| Nov 10, 2025 | 22.08 | 22.33 | 22.08 | 22.33 | 22.13 | 4.10% | 200 |
| Nov 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.26 | -4.05% | - |
| Nov 6, 2025 | 22.53 | 22.53 | 22.36 | 22.36 | 22.15 | -6.07% | 50 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 2.59% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | -3.93% | - |
| Nov 3, 2025 | 23.58 | 24.15 | 23.58 | 24.15 | 23.93 | 0.62% | 50 |
| Oct 31, 2025 | 23.88 | 24.00 | 23.88 | 24.00 | 23.78 | -1.64% | 38 |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | -2.40% | - |
| Oct 29, 2025 | 25.07 | 25.07 | 25.00 | 25.00 | 24.77 | -0.36% | 3,600 |
| Oct 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.86 | -3.50% | - |
| Oct 27, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 25.76 | 2.54% | 364 |
| Oct 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | 0.08% | - |
| Oct 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.10 | 1.34% | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.73% | - |
| Oct 21, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.96 | 0.88% | - |
| Oct 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.74 | 1.09% | - |
| Oct 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.47 | -2.39% | 103 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.07 | -1.21% | - |
| Oct 15, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.38 | -2.53% | - |
| Oct 14, 2025 | 26.30 | 26.32 | 26.28 | 26.28 | 26.04 | 0.10% | 111 |
| Oct 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.01 | -2.49% | - |