Fresenius SE & Co. KGaA (BIT:1FRE)
Italy · Delayed Price · Currency is EUR 47.01
-0.01 (-0.02%)
Last updated: Sep 19, 2025, 9:00 AM CET
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.02% | - |
| Sep 18, 2025 | 47.22 | 47.70 | 47.22 | 47.02 | 47.02 | -0.99% | 480 |
| Sep 17, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.85% | - |
| Sep 16, 2025 | 47.20 | 47.20 | 46.86 | 47.09 | 47.09 | 0.73% | 1,710 |
| Sep 15, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.13% | - |
| Sep 12, 2025 | 47.01 | 47.01 | 47.01 | 46.69 | 46.69 | -0.89% | 270 |
| Sep 11, 2025 | 47.21 | 47.21 | 47.21 | 47.11 | 47.11 | -0.02% | 5 |
| Sep 10, 2025 | 47.25 | 47.35 | 47.25 | 47.12 | 47.12 | -0.17% | 90 |
| Sep 9, 2025 | 47.44 | 47.44 | 47.05 | 47.20 | 47.20 | 0.04% | 562 |
| Sep 8, 2025 | 46.88 | 46.88 | 46.75 | 47.18 | 47.18 | 0.73% | 900 |
| Sep 5, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.10% | - |
| Sep 4, 2025 | 46.05 | 46.59 | 46.05 | 47.36 | 47.36 | 1.54% | 300 |
| Sep 3, 2025 | 46.46 | 46.46 | 46.44 | 46.64 | 46.64 | 0.24% | 190 |
| Sep 2, 2025 | 46.60 | 46.74 | 46.60 | 46.53 | 46.53 | -0.19% | 59 |
| Sep 1, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.32% | - |
| Aug 29, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.35% | - |
| Aug 28, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.86% | - |
| Aug 27, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.21% | - |
| Aug 26, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.06% | - |
| Aug 25, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.76% | - |
| Aug 22, 2025 | 47.83 | 47.83 | 47.83 | 47.67 | 47.67 | -0.08% | 50 |
| Aug 21, 2025 | 47.12 | 47.30 | 47.12 | 47.71 | 47.71 | 1.27% | 311 |
| Aug 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.68% | - |
| Aug 19, 2025 | 46.37 | 46.95 | 46.37 | 46.79 | 46.79 | 1.08% | 688 |
| Aug 18, 2025 | 46.12 | 46.12 | 46.12 | 46.29 | 46.29 | 0.22% | 80 |
| Aug 14, 2025 | 45.81 | 45.81 | 45.67 | 46.19 | 46.19 | 1.52% | 91 |
| Aug 13, 2025 | 45.00 | 45.25 | 45.00 | 45.50 | 45.50 | 3.22% | 500 |
| Aug 12, 2025 | 43.91 | 43.91 | 43.87 | 44.08 | 44.08 | 0.73% | 349 |
| Aug 11, 2025 | 43.93 | 43.93 | 43.93 | 43.76 | 43.76 | -0.21% | 300 |
| Aug 8, 2025 | 43.76 | 43.76 | 43.76 | 43.85 | 43.85 | 4.26% | 26 |
| Aug 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1.30% | - |
| Aug 6, 2025 | 41.92 | 41.92 | 41.91 | 41.52 | 41.52 | 0.27% | 265 |
| Aug 5, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.26% | - |
| Aug 4, 2025 | 41.45 | 41.46 | 41.21 | 41.52 | 41.52 | 0.48% | 195 |
| Aug 1, 2025 | 41.38 | 41.38 | 41.38 | 41.32 | 41.32 | -1.88% | 234 |
| Jul 31, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -1.08% | - |
| Jul 30, 2025 | 42.77 | 42.77 | 42.77 | 42.57 | 42.57 | 0.81% | 100 |
| Jul 29, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.05% | - |
| Jul 28, 2025 | 42.05 | 42.05 | 42.05 | 41.79 | 41.79 | -0.14% | 500 |
| Jul 25, 2025 | 41.83 | 41.83 | 41.83 | 41.85 | 41.85 | -0.90% | 15 |
| Jul 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.91% | - |
| Jul 23, 2025 | 41.86 | 42.13 | 41.86 | 41.85 | 41.85 | 0.50% | 65 |
| Jul 22, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 2.61% | - |
| Jul 21, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.76% | - |
| Jul 18, 2025 | 44.99 | 44.99 | 41.09 | 40.89 | 40.89 | -0.51% | 1,695 |
| Jul 17, 2025 | 40.94 | 40.94 | 40.94 | 41.10 | 41.10 | 0.22% | 420 |
| Jul 16, 2025 | 41.17 | 41.49 | 41.10 | 41.01 | 41.01 | -1.01% | 435 |
| Jul 15, 2025 | 41.67 | 41.67 | 41.67 | 41.43 | 41.43 | -0.98% | 4 |
| Jul 14, 2025 | 41.70 | 41.70 | 41.69 | 41.84 | 41.84 | -0.14% | 320 |
| Jul 11, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.71% | - |