Fresenius SE & Co. KGaA (ETR:FRE)
Germany · Delayed Price · Currency is EUR 48.76
0.00 (0.00%)
At close: Dec 23, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 47.78 | 47.82 | 47.20 | 47.56 | 47.56 | -0.73% | 584,654 |
| Dec 11, 2025 | 48.32 | 48.39 | 47.73 | 47.91 | 47.91 | -0.27% | 693,886 |
| Dec 10, 2025 | 46.90 | 48.05 | 46.89 | 48.04 | 48.04 | 2.30% | 786,413 |
| Dec 9, 2025 | 47.43 | 47.55 | 46.79 | 46.96 | 46.96 | -1.45% | 424,309 |
| Dec 8, 2025 | 47.62 | 48.48 | 47.45 | 47.65 | 47.65 | 0.21% | 507,785 |
| Dec 5, 2025 | 48.05 | 48.31 | 47.55 | 47.55 | 47.55 | -0.65% | 478,199 |
| Dec 4, 2025 | 47.50 | 48.28 | 47.37 | 47.86 | 47.86 | 0.99% | 678,710 |
| Dec 3, 2025 | 46.68 | 47.46 | 46.64 | 47.39 | 47.39 | 1.13% | 806,262 |
| Dec 2, 2025 | 46.24 | 46.86 | 46.17 | 46.86 | 46.86 | 1.06% | 1,017,621 |
| Dec 1, 2025 | 47.13 | 47.24 | 46.31 | 46.37 | 46.37 | -2.03% | 1,211,888 |
| Nov 28, 2025 | 47.40 | 47.40 | 46.95 | 47.33 | 47.33 | -0.06% | 542,749 |
| Nov 27, 2025 | 47.35 | 47.49 | 47.15 | 47.36 | 47.36 | -0.06% | 408,029 |
| Nov 26, 2025 | 47.68 | 47.70 | 47.08 | 47.39 | 47.39 | -0.57% | 643,635 |
| Nov 25, 2025 | 47.33 | 47.80 | 47.01 | 47.66 | 47.66 | 0.97% | 858,122 |
| Nov 24, 2025 | 47.25 | 47.64 | 47.00 | 47.20 | 47.20 | 0.55% | 1,085,913 |
| Nov 21, 2025 | 46.22 | 47.12 | 46.06 | 46.94 | 46.94 | 0.34% | 964,059 |
| Nov 20, 2025 | 46.84 | 47.27 | 46.55 | 46.78 | 46.78 | 0.19% | 528,358 |
| Nov 19, 2025 | 47.35 | 47.41 | 46.69 | 46.69 | 46.69 | -1.79% | 660,749 |
| Nov 18, 2025 | 48.19 | 48.41 | 47.10 | 47.54 | 47.54 | -2.68% | 743,188 |
| Nov 17, 2025 | 48.72 | 49.21 | 48.57 | 48.85 | 48.85 | 0.27% | 484,633 |
| Nov 14, 2025 | 48.79 | 48.81 | 48.04 | 48.72 | 48.72 | -0.63% | 709,283 |
| Nov 13, 2025 | 50.00 | 50.10 | 48.91 | 49.03 | 49.03 | -1.49% | 507,170 |
| Nov 12, 2025 | 49.09 | 49.87 | 48.98 | 49.77 | 49.77 | 1.80% | 686,988 |
| Nov 11, 2025 | 48.17 | 48.89 | 47.69 | 48.89 | 48.89 | 2.05% | 909,767 |
| Nov 10, 2025 | 47.68 | 48.06 | 47.52 | 47.91 | 47.91 | 0.57% | 714,584 |
| Nov 7, 2025 | 48.25 | 48.55 | 47.49 | 47.64 | 47.64 | -1.26% | 1,232,233 |
| Nov 6, 2025 | 48.46 | 48.66 | 47.95 | 48.25 | 48.25 | 0.42% | 774,966 |
| Nov 5, 2025 | 49.39 | 49.84 | 47.76 | 48.05 | 48.05 | -0.97% | 915,384 |
| Nov 4, 2025 | 48.91 | 49.00 | 48.03 | 48.52 | 48.52 | -1.52% | 895,621 |
| Nov 3, 2025 | 49.94 | 49.94 | 49.27 | 49.27 | 49.27 | -1.50% | 595,986 |
| Oct 31, 2025 | 50.42 | 50.42 | 49.98 | 50.02 | 50.02 | -0.68% | 583,154 |
| Oct 30, 2025 | 50.60 | 50.74 | 50.16 | 50.36 | 50.36 | -0.40% | 667,193 |
| Oct 29, 2025 | 49.56 | 50.64 | 49.47 | 50.56 | 50.56 | 1.69% | 758,702 |
| Oct 28, 2025 | 49.76 | 50.02 | 49.38 | 49.72 | 49.72 | 0.67% | 553,983 |
| Oct 27, 2025 | 49.10 | 49.39 | 48.99 | 49.39 | 49.39 | 0.80% | 535,881 |
| 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 |