Fresenius SE & Co. KGaA (ETR:FRE)
Germany flag Germany · Delayed Price · Currency is EUR
47.51
-0.18 (-0.38%)
Aug 25, 2025, 4:04 PM CET

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202547.4447.5447.2547.5047.50-0.40%98,799
Aug 22, 202547.3948.0747.3947.6947.690.25%671,343
Aug 21, 202547.0247.7546.9947.5747.570.89%681,548
Aug 20, 202546.6447.1846.5547.1547.151.09%515,751
Aug 19, 202546.4547.0246.4346.6446.640.06%809,478
Aug 18, 202546.0446.6145.9846.6146.611.30%757,573
Aug 15, 202546.2646.3745.6246.0146.01-0.13%728,638
Aug 14, 202545.5346.2945.5346.0746.071.10%1,021,581
Aug 13, 202544.4945.5944.4045.5745.573.19%1,127,442
Aug 12, 202543.8244.1643.5744.1644.160.82%638,636
Aug 11, 202544.0744.1343.6543.8043.800.14%587,840
Aug 8, 202542.5944.0842.4543.7443.743.45%1,068,100
Aug 7, 202541.6542.2841.2242.2842.281.54%1,111,496
Aug 6, 202542.0142.2141.2641.6441.640.48%1,729,077
Aug 5, 202541.2841.6141.1441.4441.44-0.12%793,507
Aug 4, 202541.2741.6041.1741.4941.490.97%549,312
Aug 1, 202541.4241.5341.0941.0941.09-2.12%791,874
Jul 31, 202542.6742.6941.9141.9841.98-1.13%537,908
Jul 30, 202542.4542.7042.3142.4642.460.38%582,577
Jul 29, 202542.0242.4941.9242.3042.300.95%708,191
Jul 28, 202542.1542.2741.6541.9041.90-0.26%795,206
Jul 25, 202542.0242.1741.6642.0142.01-0.45%635,084
Jul 24, 202542.2642.5342.0342.2042.200.74%659,123
Jul 23, 202542.2042.3041.7441.8941.890.41%983,158
Jul 22, 202540.7441.7840.7041.7241.722.36%1,085,085
Jul 21, 202540.8941.0840.3340.7640.76-0.32%843,154
Jul 18, 202541.4041.4040.8040.8940.89-0.87%872,176
Jul 17, 202540.9141.2540.7941.2541.250.76%886,995
Jul 16, 202541.2941.4840.9440.9440.94-1.13%1,057,090
Jul 15, 202542.0242.0541.3541.4141.41-1.36%495,475
Jul 14, 202541.6542.0541.6241.9841.980.10%323,289
Jul 11, 202542.0742.2141.8341.9441.94-0.66%541,496
Jul 10, 202542.4942.5541.7542.2242.22-0.14%807,441
Jul 9, 202541.8442.5841.7842.2842.280.69%678,460
Jul 8, 202542.2742.2841.4841.9941.99-1.04%878,276
Jul 7, 202542.5942.7542.2842.4342.43-0.12%486,707
Jul 4, 202542.1742.5142.1742.4842.480.21%390,627
Jul 3, 202542.1342.5942.0642.3942.390.26%530,913
Jul 2, 202542.7042.7142.0842.2842.28-0.84%524,956
Jul 1, 202542.8842.9142.3142.6442.64-0.09%676,297
Jun 30, 202542.9042.9442.4942.6842.680.21%548,930
Jun 27, 202542.3942.6142.1642.5942.590.95%429,961
Jun 26, 202542.0842.2441.9742.1942.190.57%497,583
Jun 25, 202542.3942.4041.9141.9541.95-0.73%509,811
Jun 24, 202542.1642.6341.9642.2642.261.17%607,674
Jun 23, 202541.6642.4541.6041.7741.77-0.57%629,644
Jun 20, 202541.9442.1741.7742.0142.010.91%2,050,598
Jun 19, 202541.7741.8741.4141.6341.63-0.98%683,742
Jun 18, 202542.8542.9441.8442.0442.04-2.26%1,254,594
Jun 17, 202543.5543.6942.9243.0143.01-2.21%867,694