Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.42	41.53	41.09	41.09	41.09	-2.12%	791,874
Jul 31, 2025	42.67	42.69	41.91	41.98	41.98	-1.13%	537,908
Jul 30, 2025	42.45	42.70	42.31	42.46	42.46	0.38%	582,577
Jul 29, 2025	42.02	42.49	41.92	42.30	42.30	0.95%	708,191
Jul 28, 2025	42.15	42.27	41.65	41.90	41.90	-0.26%	795,206
Jul 25, 2025	42.02	42.17	41.66	42.01	42.01	-0.45%	635,084
Jul 24, 2025	42.26	42.53	42.03	42.20	42.20	0.74%	659,123
Jul 23, 2025	42.20	42.30	41.74	41.89	41.89	0.41%	983,158
Jul 22, 2025	40.74	41.78	40.70	41.72	41.72	2.36%	1,085,085
Jul 21, 2025	40.89	41.08	40.33	40.76	40.76	-0.32%	843,154
Jul 18, 2025	41.40	41.40	40.80	40.89	40.89	-0.87%	872,176
Jul 17, 2025	40.91	41.25	40.79	41.25	41.25	0.76%	886,995
Jul 16, 2025	41.29	41.48	40.94	40.94	40.94	-1.13%	1,057,090
Jul 15, 2025	42.02	42.05	41.35	41.41	41.41	-1.36%	495,475
Jul 14, 2025	41.65	42.05	41.62	41.98	41.98	0.10%	323,289
Jul 11, 2025	42.07	42.21	41.83	41.94	41.94	-0.66%	541,496
Jul 10, 2025	42.49	42.55	41.75	42.22	42.22	-0.14%	807,441
Jul 9, 2025	41.84	42.58	41.78	42.28	42.28	0.69%	678,460
Jul 8, 2025	42.27	42.28	41.48	41.99	41.99	-1.04%	878,276
Jul 7, 2025	42.59	42.75	42.28	42.43	42.43	-0.12%	486,707
Jul 4, 2025	42.17	42.51	42.17	42.48	42.48	0.21%	390,627
Jul 3, 2025	42.13	42.59	42.06	42.39	42.39	0.26%	530,913
Jul 2, 2025	42.70	42.71	42.08	42.28	42.28	-0.84%	524,956
Jul 1, 2025	42.88	42.91	42.31	42.64	42.64	-0.09%	676,297
Jun 30, 2025	42.90	42.94	42.49	42.68	42.68	0.21%	548,930
Jun 27, 2025	42.39	42.61	42.16	42.59	42.59	0.95%	429,961
Jun 26, 2025	42.08	42.24	41.97	42.19	42.19	0.57%	497,583
Jun 25, 2025	42.39	42.40	41.91	41.95	41.95	-0.73%	509,811
Jun 24, 2025	42.16	42.63	41.96	42.26	42.26	1.17%	607,674
Jun 23, 2025	41.66	42.45	41.60	41.77	41.77	-0.57%	629,644
Jun 20, 2025	41.94	42.17	41.77	42.01	42.01	0.91%	2,050,598
Jun 19, 2025	41.77	41.87	41.41	41.63	41.63	-0.98%	683,742
Jun 18, 2025	42.85	42.94	41.84	42.04	42.04	-2.26%	1,254,594
Jun 17, 2025	43.55	43.69	42.92	43.01	43.01	-2.21%	867,694
Jun 16, 2025	44.10	44.38	43.95	43.98	43.98	-0.05%	588,406
Jun 13, 2025	43.82	44.20	43.78	44.00	44.00	-0.54%	630,919
Jun 12, 2025	43.87	44.35	43.77	44.24	44.24	0.61%	765,466
Jun 11, 2025	43.94	44.14	43.70	43.97	43.97	-0.02%	618,213
Jun 10, 2025	44.10	44.17	43.61	43.98	43.98	0.11%	613,992
Jun 9, 2025	44.10	44.37	43.71	43.93	43.93	-0.81%	399,369
Jun 6, 2025	44.25	44.40	44.03	44.29	44.29	0.11%	559,283
Jun 5, 2025	44.17	44.32	43.78	44.24	44.24	0.87%	769,263
Jun 4, 2025	43.79	43.90	43.46	43.86	43.86	0.85%	892,501
Jun 3, 2025	44.30	44.36	43.37	43.49	43.49	-1.23%	861,018
Jun 2, 2025	42.91	44.17	42.87	44.03	44.03	1.97%	1,506,593
May 30, 2025	42.48	43.21	42.40	43.18	43.18	1.89%	2,013,933
May 29, 2025	42.79	42.79	42.23	42.38	42.38	-0.38%	498,052
May 28, 2025	43.20	43.32	42.54	42.54	42.54	-1.82%	893,720
May 27, 2025	43.12	43.41	42.99	43.33	43.33	0.49%	692,182
May 26, 2025	42.93	43.12	42.69	43.12	43.12	-0.07%	579,782