Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.98	52.26	51.86	51.86	51.86	-0.73%	3,125
Feb 19, 2026	51.68	52.84	51.68	52.24	52.24	0.54%	924
Feb 18, 2026	52.08	52.70	51.90	51.96	51.96	-0.12%	2,219
Feb 17, 2026	50.98	52.16	50.98	52.02	52.02	1.84%	8,735
Feb 16, 2026	50.32	51.10	50.32	51.08	51.08	1.55%	2,485
Feb 13, 2026	50.08	50.40	50.08	50.30	50.30	0.32%	3,599
Feb 12, 2026	50.18	50.50	50.14	50.14	50.14	0.16%	142
Feb 11, 2026	49.93	50.06	49.72	50.06	50.06	0.26%	1,470
Feb 10, 2026	49.85	50.54	49.85	49.93	49.93	0.12%	1,313
Feb 9, 2026	49.62	49.87	49.62	49.87	49.87	0.48%	2,327
Feb 6, 2026	49.03	49.63	49.03	49.63	49.63	0.98%	3,333
Feb 5, 2026	49.12	49.15	48.60	49.15	49.15	0.14%	1,124
Feb 4, 2026	48.80	49.50	48.77	49.08	49.08	1.20%	1,820
Feb 3, 2026	48.61	49.00	48.41	48.50	48.50	1.21%	2,398
Feb 2, 2026	46.89	48.00	46.89	47.92	47.92	1.44%	889
Jan 30, 2026	46.81	47.45	46.73	47.24	47.24	0.96%	1,104
Jan 29, 2026	47.72	47.87	46.67	46.79	46.79	-2.17%	490
Jan 28, 2026	49.43	49.61	47.75	47.83	47.83	-3.59%	595
Jan 27, 2026	48.10	49.62	48.10	49.61	49.61	3.46%	449
Jan 26, 2026	48.43	48.43	47.83	47.95	47.95	-0.93%	1,174
Jan 23, 2026	48.33	48.52	48.32	48.40	48.40	0.10%	230
Jan 22, 2026	48.18	48.35	48.08	48.35	48.35	1.94%	1,011
Jan 21, 2026	46.92	47.82	46.84	47.43	47.43	0.57%	404
Jan 20, 2026	48.86	48.86	46.94	47.16	47.16	-4.20%	2,304
Jan 19, 2026	49.25	49.25	48.90	49.23	49.23	-1.89%	2,280
Jan 16, 2026	49.53	50.18	49.53	50.18	50.18	0.99%	45
Jan 15, 2026	51.70	51.70	49.30	49.69	49.69	-4.04%	1,927
Jan 14, 2026	51.02	51.88	51.02	51.78	51.78	1.05%	496
Jan 13, 2026	50.62	51.24	50.42	51.24	51.24	1.26%	3,429
Jan 12, 2026	49.39	50.72	49.39	50.60	50.60	2.97%	1,365
Jan 9, 2026	49.69	49.69	49.14	49.14	49.14	-1.13%	364
Jan 8, 2026	48.98	49.80	48.98	49.70	49.70	1.55%	590
Jan 7, 2026	48.44	48.94	48.44	48.94	48.94	1.18%	613
Jan 6, 2026	47.70	48.71	47.70	48.37	48.37	1.32%	353
Jan 5, 2026	47.72	48.02	47.70	47.74	47.74	-	846
Jan 2, 2026	48.82	48.82	47.74	47.74	47.74	-2.37%	8,610
Dec 30, 2025	48.80	48.90	48.52	48.90	48.90	0.89%	997
Dec 29, 2025	48.57	48.72	48.47	48.47	48.47	-0.23%	1,398
Dec 23, 2025	48.47	48.79	48.34	48.58	48.58	0.62%	403
Dec 22, 2025	48.16	48.28	48.16	48.28	48.28	-0.04%	85
Dec 19, 2025	47.76	48.31	47.76	48.30	48.30	0.75%	1,915
Dec 18, 2025	47.56	47.96	47.56	47.94	47.94	0.25%	472
Dec 17, 2025	47.62	47.82	47.62	47.82	47.82	1.14%	1,049
Dec 16, 2025	48.36	48.50	47.28	47.28	47.28	-2.62%	1,271
Dec 15, 2025	47.50	49.00	47.50	48.55	48.55	2.43%	935
Dec 12, 2025	47.88	47.88	47.40	47.40	47.40	-1.41%	1,200
Dec 11, 2025	48.28	48.28	48.08	48.08	48.08	1.69%	871
Dec 10, 2025	46.82	47.28	46.82	47.28	47.28	0.62%	1,115
Dec 9, 2025	47.53	47.53	46.99	46.99	46.99	-2.63%	795
Dec 8, 2025	47.64	48.26	47.64	48.26	48.26	1.13%	78