Fresenius SE & Co. KGaA (FRA:FRE)
Germany · Delayed Price · Currency is EUR 48.88
+0.80 (1.66%)
Oct 23, 2025, 4:00 PM EDT
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 48.14 | 49.00 | 48.14 | 48.88 | 48.88 | 1.66% | 805 |
| Oct 22, 2025 | 48.03 | 48.33 | 48.03 | 48.08 | 48.08 | 0.25% | 205 |
| Oct 21, 2025 | 48.34 | 48.34 | 47.96 | 47.96 | 47.96 | -0.75% | 300 |
| Oct 20, 2025 | 47.84 | 48.60 | 47.65 | 48.32 | 48.32 | 1.73% | 1,300 |
| Oct 17, 2025 | 47.03 | 47.50 | 46.99 | 47.50 | 47.50 | 0.30% | 51 |
| Oct 16, 2025 | 47.46 | 47.67 | 46.28 | 47.36 | 47.36 | 0.15% | 1,543 |
| Oct 15, 2025 | 48.34 | 48.86 | 47.29 | 47.29 | 47.29 | -2.51% | 2,170 |
| Oct 14, 2025 | 48.02 | 49.00 | 48.02 | 48.51 | 48.51 | 1.72% | 402 |
| Oct 13, 2025 | 47.70 | 47.98 | 47.69 | 47.69 | 47.69 | -0.93% | 1,163 |
| Oct 10, 2025 | 48.08 | 48.14 | 47.93 | 48.14 | 48.14 | 0.25% | 913 |
| Oct 9, 2025 | 47.40 | 48.02 | 47.40 | 48.02 | 48.02 | 0.76% | 1,651 |
| Oct 8, 2025 | 46.24 | 47.66 | 46.24 | 47.66 | 47.66 | 3.45% | 600 |
| Oct 7, 2025 | 46.72 | 46.72 | 46.07 | 46.07 | 46.07 | -0.95% | 205 |
| Oct 6, 2025 | 46.97 | 47.03 | 46.51 | 46.51 | 46.51 | -0.89% | 573 |
| Oct 3, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.11% | - |
| Oct 2, 2025 | 47.39 | 47.61 | 46.75 | 46.88 | 46.88 | 0.17% | 224 |
| Oct 1, 2025 | 47.48 | 47.48 | 46.74 | 46.80 | 46.80 | -1.60% | 312 |
| Sep 30, 2025 | 46.41 | 47.56 | 46.41 | 47.56 | 47.56 | 2.72% | 1,460 |
| Sep 29, 2025 | 46.45 | 46.65 | 46.30 | 46.30 | 46.30 | 0.24% | 1,702 |
| Sep 26, 2025 | 45.94 | 46.19 | 45.87 | 46.19 | 46.19 | 0.63% | 957 |
| Sep 25, 2025 | 46.70 | 46.70 | 45.90 | 45.90 | 45.90 | -1.29% | 1,935 |
| Sep 24, 2025 | 46.86 | 46.86 | 46.50 | 46.50 | 46.50 | -1.42% | 96 |
| Sep 23, 2025 | 46.77 | 47.17 | 46.72 | 47.17 | 47.17 | 1.14% | 1,514 |
| Sep 22, 2025 | 46.99 | 46.99 | 46.64 | 46.64 | 46.64 | -0.66% | 225 |
| Sep 19, 2025 | 46.94 | 46.95 | 46.94 | 46.95 | 46.95 | 0.15% | 590 |
| Sep 18, 2025 | 47.47 | 47.63 | 46.88 | 46.88 | 46.88 | -1.35% | 874 |
| Sep 17, 2025 | 47.13 | 47.52 | 46.74 | 47.52 | 47.52 | 1.02% | 2,376 |
| Sep 16, 2025 | 46.90 | 47.22 | 46.90 | 47.04 | 47.04 | 0.09% | 332 |
| Sep 15, 2025 | 46.50 | 47.01 | 46.50 | 47.00 | 47.00 | 0.79% | 1,015 |
| Sep 12, 2025 | 47.26 | 47.26 | 46.63 | 46.63 | 46.63 | -0.81% | 994 |
| Sep 11, 2025 | 47.06 | 47.37 | 47.01 | 47.01 | 47.01 | -0.32% | 406 |
| Sep 10, 2025 | 47.43 | 47.46 | 47.16 | 47.16 | 47.16 | -0.51% | 600 |
| Sep 9, 2025 | 47.13 | 47.50 | 47.08 | 47.40 | 47.40 | 0.92% | 1,501 |
| Sep 8, 2025 | 46.83 | 47.01 | 46.83 | 46.97 | 46.97 | -0.15% | 491 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.90 | 47.04 | 47.04 | 0.09% | 280 |
| Sep 4, 2025 | 46.44 | 47.47 | 46.44 | 47.00 | 47.00 | 1.38% | 977 |
| Sep 3, 2025 | 46.47 | 46.65 | 46.36 | 46.36 | 46.36 | 0.17% | 261 |
| Sep 2, 2025 | 46.72 | 46.80 | 46.28 | 46.28 | 46.28 | -0.47% | 1,188 |
| Sep 1, 2025 | 46.55 | 46.62 | 46.50 | 46.50 | 46.50 | 0.11% | 190 |
| Aug 29, 2025 | 46.20 | 46.45 | 46.20 | 46.45 | 46.45 | 0.11% | 575 |
| Aug 28, 2025 | 46.48 | 46.48 | 46.31 | 46.40 | 46.40 | -0.22% | 1,282 |
| Aug 27, 2025 | 46.97 | 47.15 | 46.46 | 46.50 | 46.50 | -1.34% | 777 |
| Aug 26, 2025 | 47.25 | 47.25 | 47.09 | 47.13 | 47.13 | -0.13% | 721 |
| Aug 25, 2025 | 47.72 | 47.72 | 47.19 | 47.19 | 47.19 | -1.17% | 2,760 |
| Aug 22, 2025 | 47.36 | 48.00 | 47.36 | 47.75 | 47.75 | 0.67% | 1,820 |
| Aug 21, 2025 | 47.04 | 47.71 | 47.04 | 47.43 | 47.43 | 0.70% | 3,282 |
| Aug 20, 2025 | 46.64 | 47.17 | 46.40 | 47.10 | 47.10 | 1.51% | 16,598 |
| Aug 19, 2025 | 46.45 | 46.94 | 46.40 | 46.40 | 46.40 | -0.24% | 1,885 |
| Aug 18, 2025 | 45.97 | 46.51 | 45.97 | 46.51 | 46.51 | 1.42% | 1,330 |
| Aug 15, 2025 | 46.17 | 46.19 | 45.86 | 45.86 | 45.86 | -0.43% | 3,075 |