The Mosaic Company (FRA:02M)
Germany · Delayed Price · Currency is EUR 31.20
-0.79 (-2.47%)
At close: Jul 29, 2025, 10:00 PM CET
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | - | 1.11% | - |
| Jul 1, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | - | 2.31% | - |
| Jun 30, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | - | 0.28% | - |
| Jun 27, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | - | -0.85% | 1,281 |
| Jun 26, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | -0.68% | - |
| Jun 25, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | - | -1.38% | - |
| Jun 24, 2025 | 30.89 | 30.89 | 30.72 | 30.72 | - | -1.62% | 1,281 |
| Jun 23, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | - | -0.21% | 75 |
| Jun 20, 2025 | 31.27 | 31.29 | 31.27 | 31.29 | - | -0.43% | 75 |
| Jun 19, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | -1.16% | 200 |
| Jun 18, 2025 | 31.15 | 31.79 | 31.15 | 31.79 | - | 3.31% | 200 |
| Jun 17, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | - | -1.68% | 100 |
| Jun 16, 2025 | 30.68 | 31.30 | 30.68 | 31.30 | - | 6.46% | 100 |
| Jun 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -0.31% | 150 |
| Jun 12, 2025 | 29.70 | 29.70 | 29.49 | 29.49 | - | -1.91% | 150 |
| Jun 11, 2025 | 29.48 | 30.06 | 29.48 | 30.06 | - | 0.10% | 70 |
| Jun 10, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | -0.35% | 50 |
| Jun 9, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | -0.69% | 50 |
| Jun 6, 2025 | 31.60 | 31.60 | 30.35 | 30.35 | - | -4.98% | 50 |
| Jun 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | - | -2.93% | 454 |
| Jun 4, 2025 | 32.19 | 32.90 | 32.19 | 32.90 | - | 3.15% | 454 |
| Jun 3, 2025 | 31.81 | 31.90 | 31.81 | 31.90 | - | 1.82% | 200 |
| Jun 2, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | 0.08% | 38 |
| May 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -2.43% | 38 |
| May 29, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | - | 1.74% | - |
| May 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | 2.50% | - |
| May 27, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | -1.60% | - |
| May 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | - | 1.87% | 38 |