Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.97	41.35	40.51	41.25	41.25	-0.36%	1,690,283
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
Mar 10, 2026	48.19	48.59	47.90	48.30	48.30	2.46%	1,376,226
Mar 9, 2026	46.02	47.22	45.62	47.14	47.14	0.88%	1,011,717
Mar 6, 2026	46.21	47.24	46.06	46.73	46.73	0.71%	1,289,714
Mar 5, 2026	47.86	47.94	46.13	46.40	46.40	-3.69%	1,936,416
Mar 4, 2026	48.36	48.97	48.15	48.18	48.18	-0.06%	1,124,608
Mar 3, 2026	49.62	49.90	47.67	48.21	48.21	-4.12%	1,148,974
Mar 2, 2026	49.47	50.66	49.47	50.28	50.28	-1.22%	934,572
Feb 27, 2026	51.18	51.34	50.22	50.90	50.90	-0.82%	1,057,585
Feb 26, 2026	51.56	52.06	50.92	51.32	51.32	0.43%	825,724
Feb 25, 2026	49.49	51.46	48.17	51.10	51.10	1.47%	1,631,253
Feb 24, 2026	51.42	51.50	50.22	50.36	50.36	-2.63%	1,134,054
Feb 23, 2026	52.00	52.32	51.72	51.72	51.72	-0.65%	778,711
Feb 20, 2026	52.18	52.46	51.80	52.06	52.06	-0.04%	719,589
Feb 19, 2026	51.72	52.96	51.72	52.08	52.08	0.50%	591,538
Feb 18, 2026	52.04	52.72	51.64	51.82	51.82	-0.58%	794,508