Fresenius SE & Co. KGaA (ETR:FRE)
Germany · Delayed Price · Currency is EUR 45.08
+1.22 (2.78%)
Oct 16, 2026, 5:35 PM CET
Fresenius SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 44.05 | 45.23 | 43.95 | 45.08 | 45.08 | 2.78% | 1,605,181 |
| Oct 15, 2026 | 43.77 | 44.03 | 43.37 | 43.86 | 43.86 | 0.68% | 1,001,479 |
| Oct 14, 2026 | 43.02 | 43.80 | 42.85 | 43.56 | 43.56 | 1.78% | 1,397,200 |
| Oct 13, 2026 | 43.45 | 43.66 | 42.73 | 42.80 | 42.80 | -0.47% | 780,060 |
| Oct 12, 2026 | 42.59 | 43.04 | 42.50 | 43.00 | 43.00 | 1.52% | 803,175 |
| Oct 9, 2026 | 41.86 | 42.74 | 41.86 | 42.36 | 42.36 | 1.84% | 1,014,166 |
| Oct 8, 2026 | 42.90 | 42.90 | 41.43 | 41.59 | 41.59 | -3.92% | 1,478,308 |
| Oct 7, 2026 | 43.73 | 44.35 | 43.11 | 43.29 | 43.29 | -1.12% | 675,684 |
| Oct 6, 2026 | 44.11 | 44.48 | 43.63 | 43.78 | 43.78 | -0.21% | 455,266 |
| Oct 5, 2026 | 44.03 | 44.48 | 43.80 | 43.87 | 43.87 | 0.53% | 730,110 |
| Oct 2, 2026 | 43.66 | 43.96 | 43.32 | 43.64 | 43.64 | -0.38% | 972,765 |
| Oct 1, 2026 | 44.13 | 44.78 | 43.70 | 43.80 | 43.80 | -2.12% | 1,007,769 |
| Sep 30, 2026 | 44.69 | 45.28 | 44.45 | 44.75 | 44.75 | 1.24% | 1,432,703 |
| Sep 29, 2026 | 46.32 | 46.76 | 42.62 | 44.20 | 44.20 | -4.87% | 2,228,011 |
| Sep 28, 2026 | 46.35 | 47.30 | 46.35 | 46.47 | 46.47 | 0.68% | 1,001,498 |
| 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 |