Mineral Resources Limited (FRA:F5J)
Germany · Delayed Price · Currency is EUR 29.31
+0.08 (0.27%)
At close: Dec 19, 2025
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.27% | - |
| Dec 18, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.73% | - |
| Dec 17, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 4.58% | - |
| Dec 16, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -3.71% | - |
| Dec 15, 2025 | 29.12 | 29.24 | 29.12 | 29.24 | 29.24 | 0.31% | 233 |
| Dec 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.90% | - |
| Dec 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.18% | - |
| Dec 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 3.69% | - |
| Dec 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.88% | - |
| Dec 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 5.31% | 150 |
| Dec 5, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4.82% | - |
| Dec 4, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.63% | - |
| Dec 3, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.87% | - |
| Dec 2, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.17% | - |
| Dec 1, 2025 | 26.33 | 26.33 | 26.31 | 26.31 | 26.31 | -3.87% | 35 |
| Nov 28, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 2.53% | - |
| Nov 27, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.22% | - |
| Nov 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.13% | - |
| Nov 25, 2025 | 26.29 | 27.06 | 26.29 | 27.06 | 27.06 | 2.06% | 702 |
| Nov 24, 2025 | 26.16 | 26.52 | 26.16 | 26.52 | 26.52 | -1.43% | 150 |
| Nov 21, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -4.69% | - |
| Nov 20, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 4.50% | - |
| Nov 19, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 2.02% | - |
| Nov 18, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -5.85% | - |
| Nov 17, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.46% | 100 |
| Nov 14, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.50% | - |
| Nov 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | - |
| Nov 12, 2025 | 28.41 | 28.42 | 28.41 | 28.42 | 28.42 | 9.02% | 101 |
| Nov 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 5.02% | - |
| Nov 10, 2025 | 24.59 | 24.82 | 24.59 | 24.82 | 24.82 | 4.02% | 3 |
| Nov 7, 2025 | 23.55 | 23.86 | 23.55 | 23.86 | 23.86 | -3.30% | 832 |
| Nov 6, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.40% | - |
| Nov 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.07% | - |
| Nov 4, 2025 | 25.67 | 25.67 | 25.56 | 25.56 | 25.56 | -5.35% | 800 |
| Nov 3, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.39% | 15 |
| Oct 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.46% | - |
| Oct 30, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 14.05% | - |
| Oct 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.81% | - |
| Oct 28, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -6.00% | - |
| Oct 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.52% | - |
| Oct 24, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 6.81% | - |
| Oct 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 3.01% | - |
| Oct 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -3.38% | - |
| Oct 21, 2025 | 23.39 | 23.40 | 23.39 | 23.40 | 23.40 | 0.02% | 1,000 |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.45% | 200 |
| Oct 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.04% | - |
| Oct 16, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -2.39% | - |
| Oct 15, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.02% | - |
| Oct 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.82% | - |
| Oct 13, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -4.96% | - |