Fresenius SE & Co. KGaA (FRA:FRE)
Germany · Delayed Price · Currency is EUR 47.24
+0.45 (0.96%)
At close: Jan 30, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 47.73 | 48.15 | 47.70 | 47.72 | 47.72 | - | 415 |
| Dec 4, 2025 | 47.42 | 48.00 | 47.42 | 47.72 | 47.72 | 1.14% | 272 |
| Dec 3, 2025 | 46.80 | 47.18 | 46.80 | 47.18 | 47.18 | 0.96% | 182 |
| Dec 2, 2025 | 46.25 | 46.86 | 46.25 | 46.73 | 46.73 | -1.12% | 22 |
| Dec 1, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.30% | 115 |
| Nov 28, 2025 | 47.30 | 47.30 | 47.00 | 47.12 | 47.12 | -0.67% | 303 |
| Nov 27, 2025 | 47.38 | 47.45 | 47.26 | 47.44 | 47.44 | 0.38% | 377 |
| Nov 26, 2025 | 47.77 | 47.88 | 47.19 | 47.26 | 47.26 | 0.36% | 1,656 |
| Nov 25, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.19% | - |
| Nov 24, 2025 | 47.19 | 47.21 | 47.18 | 47.18 | 47.18 | 2.36% | 850 |
| Nov 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.22% | - |
| Nov 20, 2025 | 46.81 | 47.04 | 45.99 | 45.99 | 45.99 | -2.15% | 153 |
| Nov 19, 2025 | 47.38 | 47.38 | 47.00 | 47.00 | 47.00 | -0.86% | 50 |
| Nov 18, 2025 | 48.09 | 48.09 | 47.27 | 47.41 | 47.41 | -3.24% | 3,895 |
| Nov 17, 2025 | 48.78 | 49.00 | 48.56 | 49.00 | 49.00 | 0.91% | 643 |