The Mosaic Company (FRA:02M)
Germany · Delayed Price · Currency is EUR 29.27
-0.64 (-2.16%)
At close: Sep 30, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,415 |
| Sep 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.72% | 141 |
| Sep 25, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 6.24% | 1,205 |
| Sep 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.80% | 250 |
| Sep 23, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.04% | 70 |
| Sep 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.22% | 70 |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.08% | 70 |
| 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% | 41 |
| Sep 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.19% | 41 |
| 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% | 920 |
| Sep 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 4.49% | 160 |
| Sep 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.53% | 360 |
| Sep 9, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.03% | 30 |
| 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% | 417 |
| Sep 3, 2025 | 28.31 | 28.37 | 28.31 | 28.36 | 28.16 | 0.37% | 1,617 |
| Sep 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.06 | 0.12% | 50 |
| Sep 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.02 | -1.96% | 24 |
| Aug 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.59 | 1.05% | 787 |
| Aug 28, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 28.29 | 0.37% | 325 |
| Aug 27, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | -0.44% | 1,975 |
| Aug 26, 2025 | 28.74 | 28.74 | 28.50 | 28.50 | 28.31 | 3.73% | 735 |
| Aug 25, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.29 | -1.36% | 670 |
| 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% | 284 |
| Aug 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.19 | -0.09% | 1,265 |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | -0.31% | 207 |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.29 | 0.75% | 593 |
| Aug 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.09 | 0.18% | 252 |
| Aug 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.04 | 3.01% | 322 |
| Aug 13, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.25 | -4.69% | 82 |
| Aug 12, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.54 | 2.12% | 30 |
| Aug 11, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.97 | 0.74% | 310 |
| Aug 8, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.77 | 1.58% | 158 |
| Aug 7, 2025 | 26.27 | 26.54 | 26.27 | 26.54 | 26.36 | -1.70% | 806 |
| Aug 6, 2025 | 28.66 | 28.66 | 27.00 | 27.00 | 26.81 | -11.49% | 690 |
| Aug 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | 0.64% | 125 |
| Aug 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.10 | -2.65% | 1,184 |
| Aug 1, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.92 | -1.39% | 1,965 |
| Jul 31, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.36 | -0.61% | 50 |
| Jul 30, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.55 | 1.83% | 255 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | -2.47% | 1,026 |
| Jul 28, 2025 | 31.22 | 31.99 | 31.22 | 31.99 | 31.77 | 1.38% | 1,192 |
| Jul 25, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.34 | 0.86% | 118 |
| Jul 24, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.07 | 0.40% | - |
| Jul 23, 2025 | 30.36 | 31.16 | 30.36 | 31.16 | 30.94 | 1.81% | 952 |