Fresenius SE & Co. KGaA (FRA:FRE)
Germany · Delayed Price · Currency is EUR 49.14
-0.56 (-1.13%)
At close: Jan 9, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 48.97 | 48.97 | 48.21 | 48.56 | 48.56 | -0.65% | 200 |
| Nov 13, 2025 | 49.72 | 49.93 | 48.88 | 48.88 | 48.88 | -2.04% | 2,961 |
| Nov 12, 2025 | 48.99 | 49.90 | 48.99 | 49.90 | 49.90 | 2.30% | 608 |
| Nov 11, 2025 | 47.87 | 48.78 | 47.87 | 48.78 | 48.78 | 1.99% | 540 |
| Nov 10, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.48% | - |
| Nov 7, 2025 | 48.17 | 48.50 | 47.59 | 47.60 | 47.60 | -0.92% | 1,629 |
| Nov 6, 2025 | 48.02 | 48.04 | 48.02 | 48.04 | 48.04 | 0.23% | 200 |
| Nov 5, 2025 | 49.41 | 49.48 | 47.93 | 47.93 | 47.93 | -0.50% | 2,628 |
| Nov 4, 2025 | 48.87 | 48.87 | 48.17 | 48.17 | 48.17 | -2.33% | 1,100 |
| Nov 3, 2025 | 49.95 | 50.02 | 49.32 | 49.32 | 49.32 | -1.16% | 1,520 |
| Oct 31, 2025 | 50.02 | 50.40 | 49.90 | 49.90 | 49.90 | -0.91% | 535 |
| Oct 30, 2025 | 50.52 | 50.54 | 50.36 | 50.36 | 50.36 | -0.71% | 314 |
| Oct 29, 2025 | 49.46 | 50.72 | 49.46 | 50.72 | 50.72 | 2.40% | 2,023 |
| Oct 28, 2025 | 49.69 | 49.95 | 49.41 | 49.53 | 49.53 | 0.59% | 2,060 |
| Oct 27, 2025 | 48.92 | 49.26 | 48.92 | 49.24 | 49.24 | 0.39% | 446 |