Mineral Resources Limited (FRA:F5J)
Germany
· Delayed Price · Currency is EUR 28.15
+1.29 (4.82%)
Last updated: Dec 5, 2025, 8:03 AM CET
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.34% | - |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.97% | - |
| Oct 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 3.12% | - |
| Oct 7, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.54% | - |
| Oct 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.17% | - |
| Oct 3, 2025 | 22.41 | 23.01 | 22.41 | 23.01 | 23.01 | 0.97% | 100 |
| Oct 2, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 4.09% | - |
| Oct 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.40% | - |
| Sep 30, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.13% | - |
| Sep 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.37% | - |
| Sep 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.21% | - |
| Sep 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.16% | - |
| Sep 24, 2025 | 22.52 | 22.80 | 22.52 | 22.80 | 22.80 | 5.02% | 548 |
| Sep 23, 2025 | 21.52 | 21.71 | 21.52 | 21.71 | 21.71 | -1.16% | 30 |
| Sep 22, 2025 | 21.74 | 21.96 | 21.74 | 21.96 | 21.96 | 1.06% | 200 |
| Sep 19, 2025 | 21.59 | 21.73 | 21.59 | 21.73 | 21.73 | 1.21% | 54 |
| Sep 18, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.21% | - |
| Sep 17, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -3.27% | - |
| Sep 16, 2025 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 1.75% | 327 |
| Sep 15, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 3.44% | - |
| Sep 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 3.44% | - |
| Sep 11, 2025 | 20.10 | 20.35 | 20.10 | 20.35 | 20.35 | 0.97% | 740 |
| Sep 10, 2025 | 20.01 | 20.15 | 20.01 | 20.15 | 20.15 | -4.07% | 600 |
| Sep 9, 2025 | 21.24 | 21.33 | 21.01 | 21.01 | 21.01 | 0.07% | 1,600 |
| Sep 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.77% | - |
| Sep 5, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.91% | - |
| Sep 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.54% | - |
| Sep 3, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.49% | - |
| Sep 2, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.64% | - |
| Sep 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.26% | - |
| Aug 29, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.71% | - |
| Aug 28, 2025 | 20.52 | 20.52 | 20.42 | 20.42 | 20.42 | -1.11% | 430 |
| Aug 27, 2025 | 20.77 | 20.90 | 20.65 | 20.65 | 20.65 | 6.48% | 400 |
| Aug 26, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -5.05% | - |
| Aug 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 4.34% | 10 |
| Aug 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.46% | - |
| Aug 21, 2025 | 20.21 | 20.49 | 20.21 | 20.49 | 20.49 | 5.63% | 100 |
| Aug 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.21% | - |
| Aug 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.61% | - |
| Aug 18, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.74% | - |
| Aug 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.05% | - |
| Aug 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.90% | - |
| Aug 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -5.89% | - |
| Aug 12, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.79% | - |
| Aug 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 13.24% | 300 |
| Aug 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.20% | - |
| Aug 7, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.67% | - |
| Aug 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.96% | - |
| Aug 5, 2025 | 18.26 | 18.38 | 18.26 | 18.38 | 18.38 | 5.45% | 300 |
| Aug 4, 2025 | 16.98 | 17.43 | 16.98 | 17.43 | 17.43 | 5.78% | 300 |
| Aug 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 4.25% | - |
| Jul 31, 2025 | 15.87 | 15.87 | 15.81 | 15.81 | 15.81 | -8.06% | 2,000 |
| Jul 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.77% | 10 |
| Jul 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.16% | - |
| Jul 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -8.37% | - |
| Jul 25, 2025 | 17.84 | 18.11 | 17.84 | 18.11 | 18.11 | 1.26% | 500 |
| Jul 24, 2025 | 17.64 | 17.89 | 17.64 | 17.89 | 17.89 | 6.05% | 200 |
| Jul 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.18% | - |
| Jul 22, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.31% | - |
| Jul 21, 2025 | 16.45 | 16.79 | 16.45 | 16.79 | 16.79 | 4.59% | 100 |
| Jul 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.58% | - |