Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	49.52	49.80	49.22	49.23	49.23	-1.05%	537,032
Jan 8, 2026	48.86	49.85	48.75	49.75	49.75	1.59%	639,917
Jan 7, 2026	48.42	49.06	48.37	48.97	48.97	1.09%	661,639
Jan 6, 2026	47.85	48.78	47.82	48.44	48.44	1.57%	596,424
Jan 5, 2026	47.75	48.19	47.47	47.69	47.69	-0.08%	428,472
Jan 2, 2026	49.06	49.14	47.71	47.73	47.73	-2.55%	459,251
Dec 30, 2025	48.80	48.98	48.50	48.98	48.98	0.60%	242,377
Dec 29, 2025	48.78	48.85	48.41	48.69	48.69	-0.14%	460,978
Dec 23, 2025	48.68	48.80	48.30	48.76	48.76	0.43%	390,149
Dec 22, 2025	48.28	48.55	47.83	48.55	48.55	0.52%	456,634
Dec 19, 2025	47.86	48.38	47.74	48.30	48.30	0.79%	1,263,616
Dec 18, 2025	47.52	48.03	47.49	47.92	47.92	0.29%	780,804
Dec 17, 2025	47.53	48.21	47.38	47.78	47.78	0.74%	647,168
Dec 16, 2025	48.52	48.73	47.17	47.43	47.43	-2.21%	997,837
Dec 15, 2025	47.92	49.10	47.57	48.50	48.50	1.98%	1,192,280