Fresenius SE & Co. KGaA (FRA:FRE)
Germany · Delayed Price · Currency is EUR 43.74
+1.46 (3.45%)
At close: Aug 8, 2025, 10:00 PM CET
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 42.16 | 42.63 | 41.96 | 42.26 | - | 1.17% | 607,674 |
| Jun 23, 2025 | 41.66 | 42.45 | 41.60 | 41.77 | - | -0.57% | 629,644 |
| Jun 20, 2025 | 41.94 | 42.17 | 41.77 | 42.01 | - | 0.91% | 2,050,598 |
| Jun 19, 2025 | 41.77 | 41.87 | 41.41 | 41.63 | - | -0.98% | 683,742 |
| Jun 18, 2025 | 42.85 | 42.94 | 41.84 | 42.04 | - | -2.26% | 1,254,594 |
| Jun 17, 2025 | 43.55 | 43.69 | 42.92 | 43.01 | - | -2.21% | 867,694 |
| Jun 16, 2025 | 44.10 | 44.38 | 43.95 | 43.98 | - | -0.05% | 588,406 |
| Jun 13, 2025 | 43.82 | 44.20 | 43.78 | 44.00 | - | -0.54% | 630,919 |
| Jun 12, 2025 | 43.87 | 44.35 | 43.77 | 44.24 | - | 0.61% | 765,466 |
| Jun 11, 2025 | 43.94 | 44.14 | 43.70 | 43.97 | - | -0.02% | 618,213 |
| Jun 10, 2025 | 44.10 | 44.17 | 43.61 | 43.98 | - | -0.70% | 613,992 |
| Jun 9, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | - | - | 399,369 |
| Jun 6, 2025 | 44.25 | 44.40 | 44.03 | 44.29 | - | 0.98% | 559,283 |
| Jun 5, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | - | - | 769,263 |
| Jun 4, 2025 | 43.79 | 43.90 | 43.46 | 43.86 | - | 0.85% | 892,501 |
| Jun 3, 2025 | 44.30 | 44.36 | 43.37 | 43.49 | - | 0.72% | 861,018 |
| Jun 2, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | - | - | 1,506,593 |