Fresenius SE & Co. KGaA (FRA:FRE)
Germany · Delayed Price · Currency is EUR 46.50
-0.21 (-0.45%)
At close: Sep 2, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 46.72 | 46.89 | 46.44 | 46.50 | - | -0.45% | 602,021 |
| Sep 1, 2025 | 46.65 | 46.92 | 46.50 | 46.71 | - | 0.65% | 277,755 |
| Aug 29, 2025 | 46.24 | 46.79 | 46.24 | 46.41 | - | 0.11% | 573,296 |
| Aug 28, 2025 | 46.72 | 46.90 | 46.17 | 46.36 | - | -0.52% | 657,160 |
| Aug 27, 2025 | 47.05 | 47.13 | 46.58 | 46.60 | - | -0.89% | 571,411 |
| Aug 26, 2025 | 47.00 | 47.33 | 46.84 | 47.02 | - | -0.63% | 1,492,243 |
| Aug 25, 2025 | 47.44 | 47.54 | 47.25 | 47.32 | - | -0.78% | 362,995 |
| Aug 22, 2025 | 47.39 | 48.07 | 47.39 | 47.69 | - | 0.25% | 671,343 |
| Aug 21, 2025 | 47.02 | 47.75 | 46.99 | 47.57 | - | 0.89% | 681,548 |
| Aug 20, 2025 | 46.64 | 47.18 | 46.55 | 47.15 | - | 1.09% | 515,751 |
| Aug 19, 2025 | 46.45 | 47.02 | 46.43 | 46.64 | - | 0.06% | 809,478 |
| Aug 18, 2025 | 46.04 | 46.61 | 45.98 | 46.61 | - | 1.30% | 757,573 |
| Aug 15, 2025 | 46.26 | 46.37 | 45.62 | 46.01 | - | 0.97% | 728,638 |
| Aug 14, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | - | - | 1,021,581 |
| Aug 13, 2025 | 44.49 | 45.59 | 44.40 | 45.57 | - | 3.19% | 1,127,442 |
| Aug 12, 2025 | 43.82 | 44.16 | 43.57 | 44.16 | - | 0.82% | 638,636 |
| Aug 11, 2025 | 44.07 | 44.13 | 43.65 | 43.80 | - | 0.14% | 587,840 |
| Aug 8, 2025 | 42.59 | 44.08 | 42.45 | 43.74 | - | 3.45% | 1,068,100 |
| Aug 7, 2025 | 41.65 | 42.28 | 41.22 | 42.28 | - | 1.54% | 1,111,496 |
| Aug 6, 2025 | 42.01 | 42.21 | 41.26 | 41.64 | - | 0.48% | 1,729,077 |
| Aug 5, 2025 | 41.28 | 41.61 | 41.14 | 41.44 | - | -0.12% | 793,507 |
| Aug 4, 2025 | 41.27 | 41.60 | 41.17 | 41.49 | - | 0.97% | 549,312 |
| Aug 1, 2025 | 41.42 | 41.53 | 41.09 | 41.09 | - | -2.12% | 791,874 |
| Jul 31, 2025 | 42.67 | 42.69 | 41.91 | 41.98 | - | -1.13% | 537,908 |
| Jul 30, 2025 | 42.45 | 42.70 | 42.31 | 42.46 | - | 0.38% | 582,577 |
| Jul 29, 2025 | 42.02 | 42.49 | 41.92 | 42.30 | - | 0.95% | 708,191 |
| Jul 28, 2025 | 42.15 | 42.27 | 41.65 | 41.90 | - | -0.26% | 795,206 |
| Jul 25, 2025 | 42.02 | 42.17 | 41.66 | 42.01 | - | -0.45% | 635,084 |
| Jul 24, 2025 | 42.26 | 42.53 | 42.03 | 42.20 | - | 1.15% | 659,123 |
| Jul 23, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | - | - | 983,158 |
| Jul 22, 2025 | 40.74 | 41.78 | 40.70 | 41.72 | - | 2.03% | 1,085,085 |
| Jul 21, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | - | - | 843,154 |
| Jul 18, 2025 | 41.40 | 41.40 | 40.80 | 40.89 | - | -0.87% | 872,176 |
| Jul 17, 2025 | 40.91 | 41.25 | 40.79 | 41.25 | - | -0.39% | 886,995 |
| Jul 16, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | - | - | 1,057,090 |
| Jul 15, 2025 | 42.02 | 42.05 | 41.35 | 41.41 | - | -1.36% | 495,475 |
| Jul 14, 2025 | 41.65 | 42.05 | 41.62 | 41.98 | - | 0.10% | 323,289 |
| Jul 11, 2025 | 42.07 | 42.21 | 41.83 | 41.94 | - | -0.66% | 541,496 |
| Jul 10, 2025 | 42.49 | 42.55 | 41.75 | 42.22 | - | -0.14% | 807,441 |
| Jul 9, 2025 | 41.84 | 42.58 | 41.78 | 42.28 | - | 0.69% | 678,460 |
| Jul 8, 2025 | 42.27 | 42.28 | 41.48 | 41.99 | - | -1.04% | 878,276 |
| Jul 7, 2025 | 42.59 | 42.75 | 42.28 | 42.43 | - | -0.12% | 486,707 |
| Jul 4, 2025 | 42.17 | 42.51 | 42.17 | 42.48 | - | 0.21% | 390,627 |
| Jul 3, 2025 | 42.13 | 42.59 | 42.06 | 42.39 | - | 0.26% | 530,913 |
| Jul 2, 2025 | 42.70 | 42.71 | 42.08 | 42.28 | - | -0.73% | 524,956 |
| Jul 1, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | - | - | 676,297 |
| Jun 30, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | - | - | 548,930 |
| Jun 27, 2025 | 42.39 | 42.61 | 42.16 | 42.59 | - | 0.95% | 429,961 |
| Jun 26, 2025 | 42.08 | 42.24 | 41.97 | 42.19 | - | 0.57% | 497,583 |
| Jun 25, 2025 | 42.39 | 42.40 | 41.91 | 41.95 | - | -0.73% | 509,811 |