Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	37.23	37.54	36.87	37.25	37.25	-1.17%	1,185,240
Jun 10, 2026	37.46	37.86	37.41	37.69	37.69	1.40%	1,339,758
Jun 9, 2026	36.68	37.65	36.64	37.17	37.17	0.68%	1,181,478
Jun 8, 2026	36.90	37.25	36.77	36.92	36.92	-0.91%	1,060,310
Jun 5, 2026	36.67	37.52	36.65	37.26	37.26	1.61%	1,146,240
Jun 4, 2026	36.20	36.78	36.02	36.67	36.67	1.97%	1,408,243
Jun 3, 2026	36.17	36.23	35.19	35.96	35.96	-1.34%	1,683,251
Jun 2, 2026	35.75	36.79	35.11	36.45	36.45	2.82%	2,487,670
Jun 1, 2026	36.10	36.30	35.45	35.45	35.45	-2.26%	1,390,115
May 29, 2026	37.01	37.04	36.26	36.27	36.27	-1.20%	3,253,649
May 28, 2026	36.88	36.93	35.96	36.71	36.71	-0.60%	1,618,652
May 27, 2026	37.70	38.15	36.93	36.93	36.93	-2.28%	1,682,885
May 26, 2026	38.56	38.56	37.69	37.79	37.79	-1.69%	1,089,950
May 25, 2026	38.43	38.57	38.28	38.44	38.44	1.88%	477,702
May 22, 2026	40.01	40.01	38.74	38.78	37.73	-2.83%	1,770,507
May 21, 2026	40.12	40.48	39.91	39.91	38.83	-0.65%	979,070
May 20, 2026	39.31	40.30	39.30	40.17	39.08	1.31%	839,698
May 19, 2026	39.47	39.74	39.20	39.65	38.58	1.12%	941,770
May 18, 2026	38.38	39.38	38.30	39.21	38.15	1.06%	1,227,581
May 15, 2026	39.00	39.49	38.79	38.80	37.75	-0.69%	1,388,869
May 14, 2026	38.46	39.09	38.46	39.07	38.01	1.93%	754,885
May 13, 2026	39.56	39.56	38.16	38.33	37.29	-3.01%	1,623,042
May 12, 2026	39.32	39.79	39.15	39.52	38.45	-0.90%	1,646,136
May 11, 2026	40.70	40.81	39.86	39.88	38.80	-2.64%	1,378,961
May 8, 2026	40.59	41.80	40.50	40.96	39.85	0.54%	1,512,339
May 7, 2026	39.89	40.74	39.68	40.74	39.64	2.13%	1,319,432
May 6, 2026	39.41	40.43	38.18	39.89	38.81	1.14%	2,597,553
May 5, 2026	40.64	40.83	39.16	39.44	38.37	-3.36%	1,944,905
May 4, 2026	41.22	41.32	40.65	40.81	39.71	-1.07%	963,184
Apr 30, 2026	40.97	41.35	40.51	41.25	40.13	-0.36%	1,690,333
Apr 29, 2026	40.67	41.69	40.14	41.40	40.28	1.50%	1,648,059
Apr 28, 2026	40.34	40.85	40.09	40.79	39.69	1.17%	801,320
Apr 27, 2026	40.14	40.40	39.99	40.32	39.23	0.17%	852,325
Apr 24, 2026	40.68	40.85	40.09	40.25	39.16	-1.13%	951,823
Apr 23, 2026	42.12	42.33	40.62	40.71	39.61	-3.94%	1,569,985
Apr 22, 2026	43.20	43.26	42.10	42.38	41.23	-2.06%	1,143,115
Apr 21, 2026	43.70	44.30	43.27	43.27	42.10	-1.16%	822,714
Apr 20, 2026	44.08	44.21	43.77	43.78	42.59	-1.88%	763,298
Apr 17, 2026	44.03	44.83	43.75	44.62	43.41	0.97%	1,541,360
Apr 16, 2026	44.26	44.51	43.98	44.19	42.99	0.36%	987,840
Apr 15, 2026	44.90	45.00	44.03	44.03	42.84	-1.83%	929,556
Apr 14, 2026	44.76	44.91	44.41	44.85	43.64	0.81%	1,430,595
Apr 13, 2026	44.23	44.66	43.98	44.49	43.29	-0.47%	553,200
Apr 10, 2026	44.39	45.20	44.34	44.70	43.49	0.45%	1,023,308
Apr 9, 2026	44.73	44.73	43.87	44.50	43.30	-0.56%	949,183
Apr 8, 2026	44.93	45.21	44.52	44.75	43.54	3.59%	1,286,406
Apr 7, 2026	43.51	43.96	42.94	43.20	42.03	-0.87%	975,344
Apr 2, 2026	43.42	43.69	42.97	43.58	42.40	-0.84%	1,372,655
Apr 1, 2026	45.38	45.38	43.92	43.95	42.76	-0.83%	1,581,839
Mar 31, 2026	44.75	44.78	44.05	44.32	43.12	-0.61%	1,022,708