Fresenius SE & Co. KGaA (ETR:FRE)
Germany · Delayed Price · Currency is EUR 46.15
+0.42 (0.91%)
Sep 25, 2026, 5:35 PM CET
Fresenius SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.95 | 46.28 | 45.70 | 46.15 | 46.15 | 0.91% | 1,046,643 |
| Sep 24, 2026 | 46.20 | 46.20 | 45.27 | 45.74 | 45.74 | -1.09% | 878,811 |
| Sep 23, 2026 | 45.23 | 46.35 | 45.08 | 46.24 | 46.24 | 1.47% | 736,595 |
| Sep 22, 2026 | 45.36 | 45.81 | 44.96 | 45.57 | 45.57 | 1.04% | 847,054 |
| Sep 21, 2026 | 46.11 | 46.11 | 45.06 | 45.10 | 45.10 | -1.79% | 942,034 |
| Sep 18, 2026 | 45.93 | 46.28 | 45.67 | 45.92 | 45.92 | -0.42% | 3,888,322 |
| Sep 17, 2026 | 46.39 | 46.53 | 45.83 | 46.12 | 46.12 | -0.05% | 717,774 |
| Sep 16, 2026 | 45.30 | 46.44 | 45.12 | 46.14 | 46.14 | 1.65% | 1,073,951 |
| Sep 15, 2026 | 45.58 | 45.77 | 45.16 | 45.39 | 45.39 | -0.69% | 649,855 |
| Sep 14, 2026 | 45.45 | 45.74 | 44.88 | 45.71 | 45.71 | 1.48% | 903,549 |
| Sep 11, 2026 | 44.92 | 45.85 | 44.54 | 45.04 | 45.04 | 0.75% | 1,489,086 |
| Sep 10, 2026 | 44.25 | 44.98 | 44.18 | 44.71 | 44.71 | 0.83% | 1,188,217 |
| Sep 9, 2026 | 44.22 | 44.92 | 43.98 | 44.34 | 44.34 | -0.78% | 1,091,843 |
| Sep 8, 2026 | 43.48 | 45.40 | 43.47 | 44.69 | 44.69 | 3.21% | 1,663,498 |
| Sep 7, 2026 | 43.45 | 43.74 | 42.10 | 43.30 | 43.30 | -0.77% | 1,137,722 |
| Sep 4, 2026 | 44.11 | 44.17 | 43.21 | 43.63 | 43.63 | -1.35% | 1,367,331 |
| Sep 3, 2026 | 44.74 | 45.20 | 44.23 | 44.23 | 44.23 | -1.07% | 1,042,561 |
| Sep 2, 2026 | 44.75 | 44.91 | 44.00 | 44.71 | 44.71 | -0.18% | 988,352 |
| Sep 1, 2026 | 45.11 | 45.66 | 44.77 | 44.79 | 44.79 | -1.02% | 983,756 |
| Aug 31, 2026 | 46.00 | 46.00 | 45.25 | 45.25 | 45.25 | -1.33% | 1,043,384 |
| Aug 28, 2026 | 46.43 | 46.53 | 45.55 | 45.86 | 45.86 | -0.75% | 782,287 |
| Aug 27, 2026 | 46.10 | 46.50 | 45.67 | 46.20 | 46.20 | -0.31% | 749,551 |
| Aug 26, 2026 | 45.75 | 46.52 | 45.64 | 46.35 | 46.35 | 1.09% | 1,033,153 |
| Aug 25, 2026 | 46.36 | 46.36 | 45.54 | 45.85 | 45.85 | -0.42% | 893,773 |
| Aug 24, 2026 | 46.60 | 46.68 | 46.04 | 46.04 | 46.04 | -1.20% | 587,267 |
| Aug 21, 2026 | 46.38 | 46.71 | 45.91 | 46.60 | 46.60 | 0.83% | 776,912 |
| Aug 20, 2026 | 46.75 | 46.80 | 46.04 | 46.22 | 46.22 | -0.92% | 637,439 |
| Aug 19, 2026 | 46.60 | 47.40 | 46.52 | 46.65 | 46.65 | -0.18% | 753,359 |
| Aug 18, 2026 | 46.60 | 46.97 | 46.45 | 46.73 | 46.73 | -0.01% | 695,683 |
| Aug 17, 2026 | 47.16 | 47.21 | 46.11 | 46.74 | 46.74 | -0.73% | 647,220 |
| Aug 14, 2026 | 47.73 | 47.98 | 47.04 | 47.08 | 47.08 | -1.22% | 583,309 |
| Aug 13, 2026 | 47.34 | 48.01 | 46.98 | 47.66 | 47.66 | 1.79% | 96,831 |
| Aug 12, 2026 | 47.22 | 47.35 | 46.61 | 46.82 | 46.82 | -0.70% | 706,827 |
| Aug 11, 2026 | 47.20 | 47.58 | 46.86 | 47.15 | 47.15 | 0.51% | 685,388 |
| Aug 10, 2026 | 47.23 | 47.34 | 46.72 | 46.91 | 46.91 | -0.32% | 637,074 |
| Aug 7, 2026 | 47.03 | 47.56 | 46.67 | 47.06 | 47.06 | 0.81% | 667,093 |
| Aug 6, 2026 | 47.45 | 48.07 | 46.63 | 46.68 | 46.68 | 0.06% | 1,142,349 |
| Aug 5, 2026 | 48.48 | 48.48 | 46.19 | 46.65 | 46.65 | 5.16% | 1,862,190 |
| Aug 4, 2026 | 44.54 | 45.02 | 44.16 | 44.36 | 44.36 | -0.92% | 940,748 |
| Aug 3, 2026 | 44.74 | 45.28 | 44.45 | 44.77 | 44.77 | 0.56% | 688,117 |
| Jul 31, 2026 | 45.14 | 45.41 | 44.52 | 44.52 | 44.52 | -0.80% | 942,822 |
| Jul 30, 2026 | 44.47 | 45.35 | 44.45 | 44.88 | 44.88 | 0.81% | 928,458 |
| Jul 29, 2026 | 44.59 | 45.04 | 44.19 | 44.52 | 44.52 | 0.50% | 974,555 |
| Jul 28, 2026 | 44.40 | 44.62 | 43.95 | 44.30 | 44.30 | 0.11% | 600,015 |
| Jul 27, 2026 | 44.35 | 44.70 | 44.23 | 44.25 | 44.25 | 1.03% | 752,521 |
| Jul 24, 2026 | 43.34 | 43.84 | 43.10 | 43.80 | 43.80 | 2.22% | 809,962 |
| 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 |