The Mosaic Company (FRA:02M)
Germany · Delayed Price · Currency is EUR 27.42
-0.29 (-1.03%)
Last updated: Sep 9, 2025, 8:03 AM CET
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | -0.53% | - |
| Sep 9, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | - | -1.03% | 500 |
| Sep 8, 2025 | 27.44 | 27.70 | 27.44 | 27.70 | - | -0.11% | 500 |
| Sep 5, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | - | -0.23% | 176 |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -1.97% | - |
| Sep 3, 2025 | 28.31 | 28.37 | 28.31 | 28.36 | - | 0.37% | 176 |
| Sep 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | 0.12% | 25 |
| Sep 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | - | -1.96% | 25 |
| Aug 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | 1.05% | 25 |
| Aug 28, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | - | 0.37% | 25 |
| Aug 27, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | - | -0.44% | 195 |
| Aug 26, 2025 | 28.74 | 28.74 | 28.50 | 28.50 | - | 3.73% | 195 |
| Aug 25, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | -1.36% | - |
| Aug 22, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | - | 1.00% | 30 |
| Aug 21, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | - | 0.77% | - |
| Aug 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | - | -0.09% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.31% | - |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | 0.75% | - |
| Aug 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | 0.18% | 30 |
| Aug 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | - | 3.01% | - |
| Aug 13, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | -4.69% | 30 |
| Aug 12, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | - | 2.12% | 30 |
| Aug 11, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | 0.74% | 591 |
| Aug 8, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | 1.58% | 591 |
| Aug 7, 2025 | 26.27 | 26.54 | 26.27 | 26.54 | - | -1.70% | 591 |
| Aug 6, 2025 | 28.66 | 28.66 | 27.00 | 27.00 | - | -11.49% | 100 |
| Aug 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | 0.64% | 50 |
| Aug 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | - | -2.65% | 300 |
| Aug 1, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -1.39% | 300 |
| Jul 31, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | - | -0.61% | - |
| Jul 30, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | - | 1.83% | 300 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | -2.47% | - |
| Jul 28, 2025 | 31.22 | 31.99 | 31.22 | 31.99 | - | 1.38% | 300 |
| Jul 25, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | - | 0.86% | 120 |
| Jul 24, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | - | 0.40% | - |
| Jul 23, 2025 | 30.36 | 31.16 | 30.36 | 31.16 | - | 1.81% | 120 |
| Jul 22, 2025 | 30.09 | 30.60 | 30.09 | 30.60 | - | -0.86% | 250 |
| Jul 21, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | - | 2.51% | 100 |
| Jul 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | -0.76% | 100 |
| Jul 17, 2025 | 30.26 | 30.34 | 30.26 | 30.34 | - | -0.65% | 100 |
| Jul 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | - | -0.21% | 500 |
| Jul 15, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | - | -0.65% | - |
| Jul 14, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | - | 1.37% | 500 |
| Jul 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | - | -3.28% | 500 |
| Jul 10, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | -0.25% | 500 |
| Jul 9, 2025 | 31.51 | 31.51 | 31.50 | 31.50 | - | -3.03% | 500 |
| Jul 8, 2025 | 31.82 | 32.49 | 31.82 | 32.49 | - | 2.15% | 753 |
| Jul 7, 2025 | 31.25 | 31.80 | 31.25 | 31.80 | - | 1.73% | 165 |
| Jul 4, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | - | -1.62% | 1,281 |
| Jul 3, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | - | 2.68% | - |