Mineral Resources Limited (FRA:F5J)
Germany · Delayed Price · Currency is EUR 36.68
-0.07 (-0.19%)
At close: Jan 28, 2026
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -6.84% | - |
| Jan 29, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -3.38% | 850 |
| Jan 28, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.19% | - |
| Jan 27, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 2.06% | - |
| Jan 26, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - | - |
| Jan 23, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.22% | - |
| Jan 22, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.88% | - |
| Jan 21, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.35% | - |
| Jan 20, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.75% | - |
| Jan 19, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.73% | - |
| Jan 16, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -4.28% | - |
| Jan 15, 2026 | 34.97 | 35.65 | 34.97 | 35.65 | 35.65 | 2.28% | 30 |
| Jan 14, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.80% | - |
| Jan 13, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 2.16% | - |
| Jan 12, 2026 | 33.19 | 33.85 | 33.19 | 33.85 | 33.85 | 4.67% | 25 |
| Jan 9, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.47% | - |
| Jan 8, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -1.54% | - |
| Jan 7, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.67% | - |
| Jan 6, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 4.54% | - |
| Jan 5, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.62% | - |
| Jan 2, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.90% | - |
| Dec 30, 2025 | 30.83 | 31.55 | 30.83 | 31.01 | 31.01 | -0.19% | 7,400 |
| Dec 29, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -3.87% | - |
| Dec 23, 2025 | 31.57 | 32.32 | 31.57 | 32.32 | 32.32 | 3.26% | 221 |
| Dec 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 6.77% | - |
| 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 |