Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 10.30
-0.20 (-1.90%)
Last updated: Aug 1, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Jul 30, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | - | 0.96% | 3,800 |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 3,800 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -0.96% | 3,800 |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 3,800 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 4.00% | 3,800 |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -0.99% | 3,800 |
| Jul 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.98% | 3,800 |
| Jul 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 3,800 |
| Jul 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.99% | 3,800 |
| Jul 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -2.88% | 3,800 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 3,800 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -0.96% | 3,800 |
| Jul 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 3,800 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 3,800 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -1.90% | - |
| Jul 8, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | - | 0.96% | 3,800 |
| Jul 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 20 |
| Jul 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 20 |
| Jul 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -0.95% | - |
| Jul 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Jul 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Jun 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 0.96% | - |
| Jun 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 20 |
| Jun 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -0.96% | - |
| Jun 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 20 |
| Jun 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | - |
| Jun 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 20 |
| Jun 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -1.90% | - |
| Jun 19, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | - | -0.94% | 20 |
| Jun 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.93% | 100 |
| Jun 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | - |
| Jun 16, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | - | 0.93% | 1,000 |
| Jun 13, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | - | - | 93 |
| Jun 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -2.70% | 93 |
| Jun 11, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | - | 1.83% | 93 |
| Jun 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 20 |
| Jun 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Jun 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.93% | 20 |
| Jun 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 0.93% | 20 |
| Jun 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | 20 |
| Jun 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2.83% | 20 |
| Jun 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 20 |
| May 30, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | - | 0.95% | 20 |
| May 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 20 |
| May 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | - | - | - |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1.92% | - |
| May 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -1.89% | - |
| May 23, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | - | - | 20 |