Fresenius SE & Co. KGaA (ETR:FRE)
Germany · Delayed Price · Currency is EUR 43.69
-0.81 (-1.82%)
At close: Mar 20, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 44.91 | 45.14 | 43.43 | 43.69 | 43.69 | -1.82% | 2,197,930 |
| Mar 19, 2026 | 45.53 | 45.55 | 44.30 | 44.50 | 44.50 | -3.37% | 1,184,871 |
| Mar 18, 2026 | 46.65 | 46.85 | 45.60 | 46.05 | 46.05 | -0.84% | 1,060,587 |
| Mar 17, 2026 | 46.88 | 46.88 | 46.04 | 46.44 | 46.44 | -1.02% | 1,043,751 |
| Mar 16, 2026 | 46.86 | 47.20 | 46.59 | 46.92 | 46.92 | 0.21% | 843,051 |
| Mar 13, 2026 | 46.20 | 47.28 | 46.16 | 46.82 | 46.82 | 0.45% | 747,991 |
| Mar 12, 2026 | 46.88 | 47.12 | 46.43 | 46.61 | 46.61 | -1.25% | 997,956 |
| Mar 11, 2026 | 47.84 | 48.07 | 47.17 | 47.20 | 47.20 | -2.28% | 997,372 |
| Mar 10, 2026 | 48.19 | 48.59 | 47.90 | 48.30 | 48.30 | 2.46% | 1,376,226 |
| Mar 9, 2026 | 46.02 | 47.22 | 45.62 | 47.14 | 47.14 | 0.88% | 1,011,717 |
| Mar 6, 2026 | 46.21 | 47.24 | 46.06 | 46.73 | 46.73 | 0.71% | 1,289,714 |
| Mar 5, 2026 | 47.86 | 47.94 | 46.13 | 46.40 | 46.40 | -3.69% | 1,936,396 |
| Mar 4, 2026 | 48.36 | 48.97 | 48.15 | 48.18 | 48.18 | -0.06% | 1,124,608 |
| Mar 3, 2026 | 49.62 | 49.90 | 47.67 | 48.21 | 48.21 | -4.12% | 1,148,974 |
| Mar 2, 2026 | 49.47 | 50.66 | 49.47 | 50.28 | 50.28 | -1.22% | 934,572 |
| Feb 27, 2026 | 51.18 | 51.34 | 50.22 | 50.90 | 50.90 | -0.82% | 1,057,585 |
| Feb 26, 2026 | 51.56 | 52.06 | 50.92 | 51.32 | 51.32 | 0.43% | 825,724 |
| Feb 25, 2026 | 49.49 | 51.46 | 48.17 | 51.10 | 51.10 | 1.47% | 1,631,253 |
| Feb 24, 2026 | 51.42 | 51.50 | 50.22 | 50.36 | 50.36 | -2.63% | 1,134,054 |
| Feb 23, 2026 | 52.00 | 52.32 | 51.72 | 51.72 | 51.72 | -0.65% | 778,711 |
| Feb 20, 2026 | 52.18 | 52.46 | 51.80 | 52.06 | 52.06 | -0.04% | 719,589 |
| Feb 19, 2026 | 51.72 | 52.96 | 51.72 | 52.08 | 52.08 | 0.50% | 591,538 |
| Feb 18, 2026 | 52.04 | 52.72 | 51.64 | 51.82 | 51.82 | -0.58% | 794,508 |
| Feb 17, 2026 | 51.24 | 52.18 | 51.16 | 52.12 | 52.12 | 1.96% | 637,475 |
| Feb 16, 2026 | 50.64 | 51.22 | 50.28 | 51.12 | 51.12 | 0.91% | 397,166 |
| Feb 13, 2026 | 50.54 | 50.68 | 50.00 | 50.66 | 50.66 | 0.56% | 611,410 |
| Feb 12, 2026 | 50.38 | 50.68 | 49.93 | 50.38 | 50.38 | 0.44% | 548,082 |
| Feb 11, 2026 | 50.06 | 50.18 | 49.56 | 50.16 | 50.16 | 0.36% | 565,538 |
| Feb 10, 2026 | 50.16 | 50.62 | 49.52 | 49.98 | 49.98 | -0.08% | 526,246 |
| Feb 9, 2026 | 49.82 | 50.02 | 49.28 | 50.02 | 50.02 | 0.52% | 466,107 |
| Feb 6, 2026 | 49.48 | 49.76 | 49.10 | 49.76 | 49.76 | 1.06% | 669,801 |
| Feb 5, 2026 | 49.09 | 49.24 | 48.27 | 49.24 | 49.24 | 0.02% | 709,786 |
| Feb 4, 2026 | 48.98 | 49.68 | 48.90 | 49.23 | 49.23 | 0.49% | 836,789 |
| Feb 3, 2026 | 48.22 | 49.06 | 48.08 | 48.99 | 48.99 | 2.15% | 701,196 |
| Feb 2, 2026 | 47.46 | 48.19 | 47.36 | 47.96 | 47.96 | 1.59% | 568,132 |
| Jan 30, 2026 | 46.42 | 47.47 | 46.30 | 47.21 | 47.21 | 1.16% | 886,266 |
| Jan 29, 2026 | 47.90 | 47.90 | 46.56 | 46.67 | 46.67 | -2.06% | 855,950 |
| Jan 28, 2026 | 49.10 | 49.13 | 47.57 | 47.65 | 47.65 | -3.80% | 850,397 |
| Jan 27, 2026 | 47.82 | 49.53 | 47.82 | 49.53 | 49.53 | 3.04% | 994,488 |
| Jan 26, 2026 | 48.37 | 48.38 | 47.50 | 48.07 | 48.07 | -0.62% | 527,931 |
| Jan 23, 2026 | 48.50 | 48.51 | 48.04 | 48.37 | 48.37 | -0.21% | 557,287 |
| Jan 22, 2026 | 48.16 | 48.75 | 47.86 | 48.47 | 48.47 | 1.74% | 889,287 |
| Jan 21, 2026 | 46.75 | 47.93 | 46.70 | 47.64 | 47.64 | 1.10% | 836,662 |
| Jan 20, 2026 | 49.19 | 49.19 | 46.67 | 47.12 | 47.12 | -4.56% | 1,166,882 |
| Jan 19, 2026 | 49.42 | 49.42 | 48.86 | 49.37 | 49.37 | -0.92% | 456,593 |
| Jan 16, 2026 | 49.63 | 50.72 | 49.63 | 49.83 | 49.83 | 0.36% | 689,580 |
| Jan 15, 2026 | 51.78 | 51.80 | 49.14 | 49.65 | 49.65 | -4.48% | 1,535,022 |
| Jan 14, 2026 | 51.22 | 51.98 | 51.20 | 51.98 | 51.98 | 1.44% | 1,699,429 |
| Jan 13, 2026 | 50.88 | 51.48 | 50.28 | 51.24 | 51.24 | 1.03% | 868,292 |
| Jan 12, 2026 | 49.21 | 50.80 | 49.21 | 50.72 | 50.72 | 3.03% | 922,918 |