The Mosaic Company (FRA:02M)
Germany
· Delayed Price · Currency is EUR 20.99
+0.47 (2.29%)
At close: Dec 5, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.57 | 20.68 | 20.52 | 20.52 | 20.52 | -1.20% | 3,600 |
| Dec 3, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.58 | -2.35% | - |
| Dec 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.08 | 0.38% | - |
| Dec 1, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.00 | -0.05% | 50 |
| Nov 28, 2025 | 20.76 | 21.20 | 20.76 | 21.20 | 21.01 | 2.37% | 568 |
| Nov 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.52 | -2.08% | - |
| Nov 26, 2025 | 20.72 | 21.15 | 20.72 | 21.15 | 20.96 | 2.05% | 200 |
| Nov 25, 2025 | 20.26 | 20.73 | 20.26 | 20.73 | 20.54 | -0.72% | 548 |
| Nov 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.69 | 1.38% | - |
| Nov 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.40 | -3.49% | - |
| Nov 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.14 | 1.28% | - |
| Nov 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.87 | 0.91% | - |
| Nov 18, 2025 | 20.89 | 20.89 | 20.87 | 20.88 | 20.69 | -6.37% | 282 |
| Nov 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.09 | 2.62% | - |
| Nov 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.53 | -1.61% | - |
| Nov 13, 2025 | 21.80 | 22.12 | 21.80 | 22.08 | 21.88 | 0.18% | 350 |
| Nov 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.84 | -0.59% | - |
| Nov 11, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.97 | -0.72% | - |
| Nov 10, 2025 | 22.08 | 22.33 | 22.08 | 22.33 | 22.13 | 4.10% | 200 |
| Nov 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.26 | -4.05% | - |
| Nov 6, 2025 | 22.53 | 22.53 | 22.36 | 22.36 | 22.15 | -6.07% | 50 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 2.59% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | -3.93% | - |
| Nov 3, 2025 | 23.58 | 24.15 | 23.58 | 24.15 | 23.93 | 0.62% | 50 |
| Oct 31, 2025 | 23.88 | 24.00 | 23.88 | 24.00 | 23.78 | -1.64% | 38 |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | -2.40% | - |
| Oct 29, 2025 | 25.07 | 25.07 | 25.00 | 25.00 | 24.77 | -0.36% | 3,600 |
| Oct 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.86 | -3.50% | - |
| Oct 27, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 25.76 | 2.54% | 364 |
| Oct 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | 0.08% | - |
| Oct 23, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.10 | 1.34% | - |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.73% | - |
| Oct 21, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.96 | 0.88% | - |
| Oct 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.74 | 1.09% | - |
| Oct 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.47 | -2.39% | 103 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.07 | -1.21% | - |
| Oct 15, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.38 | -2.53% | - |
| Oct 14, 2025 | 26.30 | 26.32 | 26.28 | 26.28 | 26.04 | 0.10% | 111 |
| Oct 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.01 | -2.49% | - |
| Oct 10, 2025 | 28.66 | 28.66 | 25.60 | 26.92 | 26.68 | -10.93% | 75 |
| Oct 9, 2025 | 30.10 | 30.23 | 30.10 | 30.23 | 29.95 | 0.10% | 200 |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.92 | 1.00% | - |
| Oct 7, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.62 | 2.17% | - |
| Oct 6, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.99 | -0.59% | - |
| Oct 3, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.17 | 3.06% | - |
| Oct 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.30 | -1.69% | - |
| Oct 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.79 | -0.75% | - |
| Sep 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.00 | -2.16% | - |
| Sep 29, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.64 | 1.41% | - |
| Sep 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.23 | -2.72% | - |
| Sep 25, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.05 | 6.24% | - |
| Sep 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.29 | 1.80% | - |
| Sep 23, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.79 | -2.04% | - |
| Sep 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.37 | -1.22% | - |
| Sep 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.72 | 1.08% | - |
| Sep 18, 2025 | 28.82 | 28.82 | 28.67 | 28.67 | 28.41 | 1.58% | 70 |
| Sep 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 27.97 | -1.50% | - |
| Sep 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.39 | 0.19% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -0.07% | 41 |
| Sep 12, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.36 | 0.44% | - |
| Sep 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | 4.49% | - |
| Sep 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.02 | -0.53% | - |
| Sep 9, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.17 | -1.03% | - |
| Sep 8, 2025 | 27.44 | 27.70 | 27.44 | 27.70 | 27.45 | -0.11% | 500 |
| Sep 5, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.29 | -0.23% | - |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.36 | -1.97% | - |
| Sep 3, 2025 | 28.31 | 28.37 | 28.31 | 28.36 | 27.91 | 0.37% | 176 |
| Sep 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.80 | 0.12% | - |
| Sep 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 27.77 | -1.96% | - |
| Aug 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.33 | 1.05% | - |
| Aug 28, 2025 | 28.50 | 28.50 | 28.48 | 28.48 | 28.03 | 0.37% | 25 |
| Aug 27, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 27.93 | -0.44% | - |
| Aug 26, 2025 | 28.74 | 28.74 | 28.50 | 28.50 | 28.05 | 3.73% | 195 |
| Aug 25, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.04 | -1.36% | - |
| Aug 22, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.42 | 1.00% | - |
| Aug 21, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.14 | 0.77% | - |
| Aug 20, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 26.94 | -0.09% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.96 | -0.31% | - |
| Aug 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.05 | 0.75% | - |
| Aug 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 26.84 | 0.18% | - |
| Aug 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 26.80 | 3.01% | - |
| Aug 13, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.01 | -4.69% | - |
| Aug 12, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.29 | 2.12% | 30 |
| Aug 11, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.73 | 0.74% | - |
| Aug 8, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.53 | 1.58% | - |
| Aug 7, 2025 | 26.27 | 26.54 | 26.27 | 26.54 | 26.12 | -1.70% | 591 |
| Aug 6, 2025 | 28.66 | 28.66 | 27.00 | 27.00 | 26.57 | -11.49% | 100 |
| Aug 5, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.02 | 0.64% | 50 |
| Aug 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.83 | -2.65% | - |
| Aug 1, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.64 | -1.39% | - |
| Jul 31, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.07 | -0.61% | - |
| Jul 30, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.26 | 1.83% | - |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.70 | -2.47% | - |
| Jul 28, 2025 | 31.22 | 31.99 | 31.22 | 31.99 | 31.48 | 1.38% | 300 |
| Jul 25, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.05 | 0.86% | - |
| Jul 24, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 30.79 | 0.40% | - |
| Jul 23, 2025 | 30.36 | 31.16 | 30.36 | 31.16 | 30.66 | 1.81% | 120 |
| Jul 22, 2025 | 30.09 | 30.60 | 30.09 | 30.60 | 30.12 | -0.86% | 250 |
| Jul 21, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.38 | 2.51% | - |
| Jul 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.64 | -0.76% | - |