Fresenius SE & Co. KGaA (ETR:FRE)
Germany · Delayed Price · Currency is EUR 49.16
+0.16 (0.33%)
Oct 27, 2025, 11:44 AM CET
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 48.93 | 49.09 | 48.55 | 49.00 | 49.00 | 0.06% | 669,284 |
| Oct 23, 2025 | 48.30 | 49.31 | 47.98 | 48.97 | 48.97 | 1.43% | 918,206 |
| Oct 22, 2025 | 48.20 | 48.48 | 47.89 | 48.28 | 48.28 | 0.31% | 624,387 |
| Oct 21, 2025 | 48.22 | 48.32 | 47.87 | 48.13 | 48.13 | -0.15% | 472,819 |
| Oct 20, 2025 | 47.69 | 48.20 | 47.55 | 48.20 | 48.20 | 1.18% | 692,396 |
| Oct 17, 2025 | 47.09 | 47.87 | 47.04 | 47.64 | 47.64 | 0.91% | 862,840 |
| Oct 16, 2025 | 47.50 | 47.99 | 46.20 | 47.21 | 47.21 | -0.69% | 930,957 |
| Oct 15, 2025 | 48.63 | 48.96 | 47.54 | 47.54 | 47.54 | -2.10% | 948,698 |
| Oct 14, 2025 | 48.38 | 49.02 | 48.27 | 48.56 | 48.56 | 1.04% | 912,943 |
| Oct 13, 2025 | 47.86 | 48.22 | 47.49 | 48.06 | 48.06 | 0.75% | 609,778 |
| Oct 10, 2025 | 48.00 | 48.23 | 47.70 | 47.70 | 47.70 | -0.93% | 631,995 |
| Oct 9, 2025 | 47.41 | 48.34 | 47.37 | 48.15 | 48.15 | 1.35% | 801,185 |
| Oct 8, 2025 | 46.43 | 47.53 | 45.96 | 47.51 | 47.51 | 2.59% | 691,556 |
| Oct 7, 2025 | 46.40 | 46.40 | 45.94 | 46.31 | 46.31 | -0.62% | 723,556 |
| Oct 6, 2025 | 47.01 | 47.23 | 46.54 | 46.60 | 46.60 | -1.19% | 484,946 |
| Oct 3, 2025 | 47.00 | 47.45 | 46.91 | 47.16 | 47.16 | 0.32% | 619,213 |
| Oct 2, 2025 | 47.43 | 47.52 | 46.61 | 47.01 | 47.01 | -0.82% | 671,388 |
| Oct 1, 2025 | 47.41 | 47.60 | 46.64 | 47.40 | 47.40 | - | 1,035,097 |
| Sep 30, 2025 | 46.49 | 47.40 | 46.46 | 47.40 | 47.40 | 2.00% | 1,118,207 |
| Sep 29, 2025 | 46.56 | 46.72 | 46.38 | 46.47 | 46.47 | 0.26% | 482,771 |
| Sep 26, 2025 | 46.16 | 46.69 | 45.84 | 46.35 | 46.35 | 0.41% | 457,213 |
| Sep 25, 2025 | 46.56 | 46.76 | 46.16 | 46.16 | 46.16 | -1.30% | 477,445 |
| Sep 24, 2025 | 47.00 | 47.01 | 46.45 | 46.77 | 46.77 | -0.60% | 381,056 |
| Sep 23, 2025 | 46.99 | 47.29 | 46.72 | 47.05 | 47.05 | 0.60% | 518,788 |
| Sep 22, 2025 | 46.95 | 46.95 | 46.41 | 46.77 | 46.77 | -0.23% | 527,993 |
| Sep 19, 2025 | 47.00 | 47.35 | 46.88 | 46.88 | 46.88 | -0.30% | 1,557,322 |
| Sep 18, 2025 | 47.51 | 47.67 | 46.96 | 47.02 | 47.02 | -1.01% | 385,222 |
| Sep 17, 2025 | 46.99 | 47.58 | 46.74 | 47.50 | 47.50 | 0.81% | 559,389 |
| Sep 16, 2025 | 46.77 | 47.44 | 46.70 | 47.12 | 47.12 | 0.55% | 804,130 |
| Sep 15, 2025 | 46.67 | 47.18 | 46.56 | 46.86 | 46.86 | 0.69% | 549,010 |
| Sep 12, 2025 | 47.03 | 47.17 | 46.54 | 46.54 | 46.54 | -1.19% | 394,066 |
| Sep 11, 2025 | 47.26 | 47.49 | 46.92 | 47.10 | 47.10 | -0.34% | 442,616 |
| Sep 10, 2025 | 47.17 | 47.53 | 47.04 | 47.26 | 47.26 | 0.02% | 476,837 |
| Sep 9, 2025 | 47.36 | 47.76 | 47.13 | 47.25 | 47.25 | 0.02% | 378,474 |
| Sep 8, 2025 | 46.97 | 47.27 | 46.77 | 47.24 | 47.24 | 0.90% | 592,690 |
| Sep 5, 2025 | 47.29 | 47.39 | 46.71 | 46.82 | 46.82 | -0.76% | 572,396 |
| Sep 4, 2025 | 46.47 | 47.62 | 46.47 | 47.18 | 47.18 | 1.42% | 691,196 |
| Sep 3, 2025 | 46.65 | 46.86 | 46.28 | 46.52 | 46.52 | 0.04% | 858,653 |
| Sep 2, 2025 | 46.72 | 46.89 | 46.44 | 46.50 | 46.50 | -0.45% | 602,021 |
| Sep 1, 2025 | 46.65 | 46.92 | 46.50 | 46.71 | 46.71 | 0.65% | 277,755 |
| Aug 29, 2025 | 46.24 | 46.79 | 46.24 | 46.41 | 46.41 | 0.11% | 573,296 |
| Aug 28, 2025 | 46.72 | 46.90 | 46.17 | 46.36 | 46.36 | -0.52% | 657,160 |
| Aug 27, 2025 | 47.05 | 47.13 | 46.58 | 46.60 | 46.60 | -0.89% | 571,411 |
| Aug 26, 2025 | 47.00 | 47.33 | 46.84 | 47.02 | 47.02 | -0.63% | 1,492,243 |
| Aug 25, 2025 | 47.44 | 47.54 | 47.25 | 47.32 | 47.32 | -0.78% | 362,995 |
| Aug 22, 2025 | 47.39 | 48.07 | 47.39 | 47.69 | 47.69 | 0.25% | 671,343 |
| Aug 21, 2025 | 47.02 | 47.75 | 46.99 | 47.57 | 47.57 | 0.89% | 681,548 |
| Aug 20, 2025 | 46.64 | 47.18 | 46.55 | 47.15 | 47.15 | 1.09% | 515,751 |
| Aug 19, 2025 | 46.45 | 47.02 | 46.43 | 46.64 | 46.64 | 0.06% | 809,478 |
| Aug 18, 2025 | 46.04 | 46.61 | 45.98 | 46.61 | 46.61 | 1.30% | 757,573 |