Fresenius SE & Co. KGaA (BIT:1FRE)
Italy · Delayed Price · Currency is EUR 43.56
-0.29 (-0.66%)
At close: Oct 2, 2026
BIT:1FRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.66% | - |
| Oct 1, 2026 | 43.99 | 43.99 | 43.99 | 43.85 | 43.85 | -2.36% | 1 |
| Sep 30, 2026 | 41.99 | 45.07 | 41.99 | 44.91 | 44.91 | 2.28% | 31 |
| Sep 29, 2026 | 46.13 | 46.13 | 46.13 | 43.91 | 43.91 | -5.85% | 225 |
| Sep 28, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.97% | - |
| Sep 25, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.12% | - |
| Sep 24, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -1.28% | - |
| Sep 23, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 1.20% | - |
| Sep 22, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.22% | - |
| Sep 21, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.80% | - |
| Sep 18, 2026 | 45.68 | 45.68 | 45.68 | 46.00 | 46.00 | 0.24% | 80 |
| Sep 17, 2026 | 46.29 | 46.29 | 45.73 | 45.89 | 45.89 | -0.39% | 133 |
| Sep 16, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.63% | - |
| Sep 15, 2026 | 45.42 | 45.42 | 45.42 | 45.33 | 45.33 | -0.07% | 500 |
| Sep 14, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.22% | - |
| Sep 11, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.09% | - |
| Sep 10, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.52% | - |
| Sep 9, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.03% | - |
| Sep 8, 2026 | 44.70 | 44.70 | 44.70 | 44.56 | 44.56 | 2.48% | 649 |
| Sep 7, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.34% | - |
| Sep 4, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -1.84% | - |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 44.45 | 44.45 | -0.76% | 500 |
| Sep 2, 2026 | 44.40 | 44.40 | 44.40 | 44.79 | 44.79 | 0.04% | 112 |
| Sep 1, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.88% | - |
| Aug 31, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.31% | - |
| Aug 28, 2026 | 46.22 | 46.22 | 46.22 | 45.77 | 45.77 | -0.48% | 400 |
| Aug 27, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.45% | - |
| Aug 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.40% | - |
| Aug 25, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.19% | - |
| Aug 24, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.28% | - |
| Aug 21, 2026 | 46.85 | 46.85 | 46.85 | 46.71 | 46.71 | -0.81% | 6 |
| Aug 20, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.17% | - |
| Aug 19, 2026 | 47.23 | 47.23 | 47.23 | 47.01 | 47.01 | 0.56% | 54 |
| Aug 18, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.85% | - |
| Aug 17, 2026 | 46.77 | 46.77 | 46.77 | 47.15 | 47.15 | -2.56% | 200 |
| Aug 14, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.92% | - |
| Aug 13, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 4.09% | - |
| Aug 12, 2026 | 47.06 | 47.06 | 47.06 | 46.92 | 46.92 | -0.72% | 65 |
| Aug 11, 2026 | 46.79 | 47.34 | 46.79 | 47.26 | 47.26 | 0.49% | 1,218 |
| Aug 10, 2026 | 46.71 | 47.11 | 46.71 | 47.03 | 47.03 | - | 1,482 |
| Aug 7, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.04% | - |
| Aug 6, 2026 | 47.25 | 47.61 | 47.25 | 47.01 | 47.01 | 0.66% | 359 |
| Aug 5, 2026 | 46.35 | 47.49 | 46.35 | 46.70 | 46.70 | 4.97% | 155 |
| Aug 4, 2026 | 44.48 | 44.85 | 44.48 | 44.49 | 44.49 | -0.74% | 2,652 |
| Aug 3, 2026 | 44.91 | 45.19 | 44.91 | 44.82 | 44.82 | 0.31% | 175 |
| Jul 31, 2026 | 45.11 | 45.11 | 45.11 | 44.68 | 44.68 | -0.04% | 50 |
| Jul 30, 2026 | 44.50 | 44.90 | 44.50 | 44.70 | 44.70 | 0.34% | 584 |
| Jul 29, 2026 | 44.99 | 44.99 | 44.99 | 44.55 | 44.55 | 0.52% | 669 |
| Jul 28, 2026 | 44.20 | 44.20 | 44.20 | 44.32 | 44.32 | -0.07% | 68 |
| Jul 27, 2026 | 44.66 | 44.66 | 44.29 | 44.35 | 44.35 | 1.70% | 360 |