Fresenius SE & Co. KGaA (BIT:1FRE)
Italy · Delayed Price · Currency is EUR 49.87
+0.10 (0.20%)
At close: Jan 16, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.15% | - |
| Jan 20, 2026 | 48.01 | 48.01 | 47.29 | 46.92 | 46.92 | -4.54% | 28 |
| Jan 19, 2026 | 49.21 | 49.21 | 49.21 | 49.15 | 49.15 | -1.44% | 5 |
| Jan 16, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.20% | - |
| Jan 15, 2026 | 50.02 | 50.02 | 50.02 | 49.77 | 49.77 | -3.77% | 1 |
| Jan 14, 2026 | 51.30 | 51.60 | 51.30 | 51.72 | 51.72 | 1.06% | 54 |
| Jan 13, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.99% | - |
| Jan 12, 2026 | 50.06 | 50.90 | 49.84 | 50.68 | 50.68 | 2.92% | 685 |
| Jan 9, 2026 | 49.55 | 49.90 | 49.23 | 49.24 | 49.24 | -0.83% | 1,981 |
| Jan 8, 2026 | 49.65 | 49.65 | 49.23 | 49.65 | 49.65 | 1.51% | 1,360 |
| Jan 7, 2026 | 48.79 | 48.79 | 48.59 | 48.91 | 48.91 | 0.72% | 1,757 |
| Jan 6, 2026 | 48.70 | 48.70 | 48.70 | 48.56 | 48.56 | 1.78% | 234 |
| Jan 5, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.13% | - |
| Jan 2, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.91% | - |
| Dec 30, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.16% | - |
| Dec 29, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.04% | - |
| Dec 23, 2025 | 48.61 | 48.61 | 48.61 | 48.76 | 48.76 | 0.70% | 2 |
| Dec 22, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.21% | - |
| Dec 19, 2025 | 47.79 | 47.79 | 47.79 | 48.32 | 48.32 | 0.77% | 250 |
| Dec 18, 2025 | 47.53 | 47.53 | 47.53 | 47.95 | 47.95 | 0.40% | 134 |
| Dec 17, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.10% | - |
| Dec 16, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -2.19% | - |
| Dec 15, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.26% | - |
| Dec 12, 2025 | 47.33 | 47.33 | 47.29 | 47.70 | 47.70 | -0.58% | 119 |
| Dec 11, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.06% | - |
| Dec 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.09% | - |
| Dec 9, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -1.18% | - |
| Dec 8, 2025 | 48.10 | 48.10 | 48.10 | 47.53 | 47.53 | -0.25% | 30 |
| Dec 5, 2025 | 48.18 | 48.19 | 48.10 | 47.65 | 47.65 | -0.50% | 125 |
| Dec 4, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.40% | - |
| Dec 3, 2025 | 47.06 | 47.06 | 46.90 | 47.23 | 47.23 | 1.20% | 200 |
| Dec 2, 2025 | 46.52 | 46.52 | 46.24 | 46.67 | 46.67 | 0.45% | 316 |
| Dec 1, 2025 | 46.99 | 47.14 | 46.99 | 46.46 | 46.46 | -1.51% | 129 |
| Nov 28, 2025 | 46.96 | 47.10 | 46.96 | 47.17 | 47.17 | -0.51% | 300 |
| Nov 27, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.34% | - |
| Nov 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.34% | - |
| Nov 25, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.82% | - |
| Nov 24, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.09% | - |
| Nov 21, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.15% | - |
| Nov 20, 2025 | 47.29 | 47.29 | 47.29 | 46.76 | 46.76 | -0.17% | 420 |
| Nov 19, 2025 | 47.04 | 47.04 | 47.04 | 46.84 | 46.84 | -1.24% | 25 |
| Nov 18, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -2.99% | - |
| Nov 17, 2025 | 48.63 | 48.63 | 48.63 | 48.89 | 48.89 | 0.66% | 405 |
| Nov 14, 2025 | 48.59 | 48.59 | 48.59 | 48.57 | 48.57 | -1.00% | 175 |
| Nov 13, 2025 | 49.29 | 49.29 | 49.29 | 49.06 | 49.06 | -1.39% | 605 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.07% | - |
| Nov 11, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.97% | - |
| Nov 10, 2025 | 47.84 | 47.84 | 47.84 | 47.80 | 47.80 | 0.31% | 208 |
| Nov 7, 2025 | 48.30 | 48.30 | 48.30 | 47.65 | 47.65 | -0.83% | 60 |
| Nov 6, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.13% | - |