Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.34	43.84	43.10	43.71	-	2.01%	261,594
Jul 23, 2026	43.47	43.47	42.68	42.85	42.85	-1.65%	1,437,138
Jul 22, 2026	44.10	44.11	43.30	43.57	43.57	-0.98%	1,122,549
Jul 21, 2026	43.01	44.00	42.80	44.00	44.00	2.33%	1,299,859
Jul 20, 2026	41.88	43.16	41.88	43.00	43.00	3.04%	1,266,307
Jul 17, 2026	42.15	42.35	41.56	41.73	41.73	-0.24%	1,399,084
Jul 16, 2026	42.07	42.10	41.32	41.83	41.83	0.14%	784,302
Jul 15, 2026	40.79	41.78	40.40	41.77	41.77	1.83%	694,868
Jul 14, 2026	41.27	41.65	41.02	41.02	41.02	-1.61%	775,204
Jul 13, 2026	42.21	42.49	41.66	41.69	41.69	-2.07%	819,141
Jul 10, 2026	42.26	43.17	42.23	42.57	42.57	0.83%	1,049,701
Jul 9, 2026	42.50	42.83	42.22	42.22	42.22	-0.42%	1,146,550
Jul 8, 2026	42.68	43.01	42.35	42.40	42.40	-2.33%	1,011,180
Jul 7, 2026	43.69	44.07	43.41	43.41	43.41	0.49%	1,160,047
Jul 6, 2026	42.54	43.27	42.50	43.20	43.20	1.81%	1,165,649
Jul 3, 2026	42.19	42.56	42.07	42.43	42.43	0.74%	896,738
Jul 2, 2026	41.62	42.32	40.79	42.12	42.12	2.66%	1,372,906
Jul 1, 2026	40.01	41.28	39.79	41.03	41.03	2.65%	1,441,860
Jun 30, 2026	39.13	40.14	39.13	39.97	39.97	1.34%	1,217,876
Jun 29, 2026	39.71	39.83	39.27	39.44	39.44	-0.95%	828,956
Jun 26, 2026	40.14	40.34	39.58	39.82	39.82	-0.72%	746,453
Jun 25, 2026	39.73	40.31	39.55	40.11	40.11	0.10%	1,008,952
Jun 24, 2026	39.57	40.15	39.57	40.07	40.07	0.43%	1,101,966
Jun 23, 2026	39.70	40.30	39.36	39.90	39.90	0.91%	1,020,395
Jun 22, 2026	39.37	39.54	38.85	39.54	39.54	-0.18%	1,710,738
Jun 19, 2026	39.31	39.98	39.16	39.61	39.61	0.76%	3,178,799
Jun 18, 2026	38.93	39.34	38.76	39.31	39.31	0.69%	1,566,372
Jun 17, 2026	38.46	39.04	38.42	39.04	39.04	0.70%	786,322
Jun 16, 2026	39.09	39.27	38.21	38.77	38.77	-0.21%	942,763
Jun 15, 2026	38.23	38.93	38.18	38.85	38.85	3.13%	1,538,380
Jun 12, 2026	37.50	38.08	37.47	37.67	37.67	1.13%	860,824
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