Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.01	40.01	38.74	38.78	38.78	-2.83%	1,770,507
May 21, 2026	40.12	40.48	39.91	39.91	39.91	-0.65%	979,070
May 20, 2026	39.31	40.30	39.30	40.17	40.17	1.31%	839,698
May 19, 2026	39.47	39.74	39.20	39.65	39.65	1.12%	941,770
May 18, 2026	38.38	39.38	38.30	39.21	39.21	1.06%	1,227,581
May 15, 2026	39.00	39.49	38.79	38.80	38.80	-0.69%	1,388,869
May 14, 2026	38.46	39.09	38.46	39.07	39.07	1.93%	754,885
May 13, 2026	39.56	39.56	38.16	38.33	38.33	-3.01%	1,623,042
May 12, 2026	39.32	39.79	39.15	39.52	39.52	-0.90%	1,646,136
May 11, 2026	40.70	40.81	39.86	39.88	39.88	-2.64%	1,378,961
May 8, 2026	40.59	41.80	40.50	40.96	40.96	0.54%	1,512,339
May 7, 2026	39.89	40.74	39.68	40.74	40.74	2.13%	1,319,432
May 6, 2026	39.41	40.43	38.18	39.89	39.89	1.14%	2,597,553
May 5, 2026	40.64	40.83	39.16	39.44	39.44	-3.36%	1,944,905
May 4, 2026	41.22	41.32	40.65	40.81	40.81	-1.07%	963,184
Apr 30, 2026	40.97	41.35	40.51	41.25	41.25	-0.36%	1,690,333
Apr 29, 2026	40.67	41.69	40.14	41.40	41.40	1.50%	1,648,059
Apr 28, 2026	40.34	40.85	40.09	40.79	40.79	1.17%	801,320
Apr 27, 2026	40.14	40.40	39.99	40.32	40.32	0.17%	852,325
Apr 24, 2026	40.68	40.85	40.09	40.25	40.25	-1.13%	951,823
Apr 23, 2026	42.12	42.33	40.62	40.71	40.71	-3.94%	1,569,985
Apr 22, 2026	43.20	43.26	42.10	42.38	42.38	-2.06%	1,143,115
Apr 21, 2026	43.70	44.30	43.27	43.27	43.27	-1.16%	822,714
Apr 20, 2026	44.08	44.21	43.77	43.78	43.78	-1.88%	763,298
Apr 17, 2026	44.03	44.83	43.75	44.62	44.62	0.97%	1,541,360
Apr 16, 2026	44.26	44.51	43.98	44.19	44.19	0.36%	987,840
Apr 15, 2026	44.90	45.00	44.03	44.03	44.03	-1.83%	929,556
Apr 14, 2026	44.76	44.91	44.41	44.85	44.85	0.81%	1,430,595
Apr 13, 2026	44.23	44.66	43.98	44.49	44.49	-0.47%	553,200
Apr 10, 2026	44.39	45.20	44.34	44.70	44.70	0.45%	1,023,308
Apr 9, 2026	44.73	44.73	43.87	44.50	44.50	-0.56%	949,183
Apr 8, 2026	44.93	45.21	44.52	44.75	44.75	3.59%	1,286,406
Apr 7, 2026	43.51	43.96	42.94	43.20	43.20	-0.87%	975,344
Apr 2, 2026	43.42	43.69	42.97	43.58	43.58	-0.84%	1,372,655
Apr 1, 2026	45.38	45.38	43.92	43.95	43.95	-0.83%	1,581,839
Mar 31, 2026	44.75	44.78	44.05	44.32	44.32	-0.61%	1,022,708
Mar 30, 2026	43.56	44.59	43.56	44.59	44.59	1.99%	774,160
Mar 27, 2026	44.14	44.39	43.66	43.72	43.72	-0.77%	770,894
Mar 26, 2026	44.09	44.42	43.88	44.06	44.06	-1.01%	650,716
Mar 25, 2026	44.48	44.94	44.31	44.51	44.51	0.77%	788,460
Mar 24, 2026	44.26	44.50	43.90	44.17	44.17	0.39%	857,396
Mar 23, 2026	43.00	45.02	42.37	44.00	44.00	0.71%	1,077,785
Mar 20, 2026	44.91	45.14	43.43	43.69	43.69	-1.82%	2,197,930
Mar 19, 2026	45.53	45.55	44.30	44.50	44.50	-3.37%	1,184,871
Mar 18, 2026	46.65	46.85	45.60	46.05	46.05	-0.84%	1,060,587
Mar 17, 2026	46.88	46.88	46.04	46.44	46.44	-1.02%	1,043,751
Mar 16, 2026	46.86	47.20	46.59	46.92	46.92	0.21%	843,051
Mar 13, 2026	46.20	47.28	46.16	46.82	46.82	0.45%	747,991
Mar 12, 2026	46.88	47.12	46.43	46.61	46.61	-1.25%	997,956
Mar 11, 2026	47.84	48.07	47.17	47.20	47.20	-2.28%	997,372