Fresenius SE & Co. KGaA (FRA:FREA)
Germany flag Germany · Delayed Price · Currency is EUR
11.50
+0.20 (1.77%)
Last updated: Sep 29, 2025, 8:07 AM CET

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202511.5011.5011.5011.5011.501.77%-
Sep 26, 202511.3011.3011.3011.3011.30-2.59%-
Sep 25, 202511.6011.6011.6011.6011.60--
Sep 24, 202511.6011.6011.6011.6011.60--
Sep 23, 202511.6011.6011.6011.6011.60--
Sep 22, 202511.6011.6011.6011.6011.60--
Sep 19, 202511.6011.6011.6011.6011.60-0.85%-
Sep 18, 202511.7011.7011.7011.7011.700.86%-
Sep 17, 202511.6011.6011.6011.6011.60-0.85%-
Sep 16, 202511.5011.7011.5011.7011.701.74%-
Sep 15, 202511.5011.5011.5011.5011.50-0.86%-
Sep 12, 202511.6011.6011.6011.6011.60--
Sep 11, 202511.6011.6011.6011.6011.60-0.85%-
Sep 10, 202511.7011.7011.7011.7011.700.86%-
Sep 9, 202511.6011.6011.6011.6011.60--
Sep 8, 202511.6011.6011.6011.6011.60-0.85%-
Sep 5, 202511.7011.7011.7011.7011.701.74%-
Sep 4, 202511.5011.5011.5011.5011.50-1.71%-
Sep 3, 202511.5011.7011.5011.7011.701.74%125
Sep 2, 202511.5011.5011.5011.5011.50--
Sep 1, 202511.5011.5011.5011.5011.50--
Aug 29, 202511.4011.5011.4011.5011.50--
Aug 28, 202511.5011.5011.5011.5011.50-0.86%-
Aug 27, 202511.6011.6011.6011.6011.60-0.85%-
Aug 26, 202511.7011.7011.7011.7011.70-0.85%-
Aug 25, 202511.8011.8011.8011.8011.800.85%-
Aug 22, 202511.7011.7011.7011.7011.70-3.31%-
Aug 21, 202511.6012.1011.6012.1012.106.14%310
Aug 20, 202511.4011.4011.4011.4011.40-0.87%-
Aug 19, 202511.5011.5011.5011.5011.500.88%-
Aug 18, 202511.4011.4011.4011.4011.40--
Aug 15, 202511.4011.4011.4011.4011.40--
Aug 14, 202511.2011.4011.2011.4011.404.59%50
Aug 13, 202510.9010.9010.9010.9010.900.93%-
Aug 12, 202510.8010.8010.8010.8010.80--
Aug 11, 202510.8010.8010.8010.8010.803.85%88
Aug 8, 202510.4010.4010.4010.4010.400.97%-
Aug 7, 202510.3010.3010.3010.3010.30-1.90%-
Aug 6, 202510.5010.5010.5010.5010.502.94%-
Aug 5, 202510.2010.2010.2010.2010.20--
Aug 4, 202510.2010.2010.2010.2010.20-0.97%-
Aug 1, 202510.3010.3010.3010.3010.30-1.90%-
Jul 31, 202510.5010.5010.5010.5010.50--
Jul 30, 202510.4010.5010.4010.5010.500.96%-
Jul 29, 202510.4010.4010.4010.4010.400.97%-
Jul 28, 202510.3010.3010.3010.3010.30-0.96%-
Jul 25, 202510.4010.4010.4010.4010.40--
Jul 24, 202510.4010.4010.4010.4010.40--
Jul 23, 202510.4010.4010.4010.4010.404.00%-
Jul 22, 202510.0010.0010.0010.0010.00-0.99%-