Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 12.40
+0.50 (4.20%)
At close: Oct 23, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 4.20% | 1,000 |
| Oct 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 89 |
| Oct 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 89 |
| Oct 20, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 3.45% | 89 |
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 10 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 10 |
| Oct 15, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 10 |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 125 |
| Oct 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 125 |
| Oct 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 125 |
| Oct 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | 125 |
| Oct 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 125 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 125 |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 125 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 125 |
| Oct 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 125 |
| Oct 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Sep 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Sep 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 125 |
| Sep 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 125 |
| Sep 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 125 |
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 125 |
| Sep 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 125 |
| Sep 16, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 125 |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 125 |
| Sep 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 125 |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 125 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 125 |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 125 |
| Sep 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 125 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 125 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 125 |
| Sep 3, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 125 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 310 |
| Sep 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 310 |
| Aug 29, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 310 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 310 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 310 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 310 |
| Aug 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 310 |
| Aug 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | 310 |
| Aug 21, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 6.14% | 310 |
| Aug 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 50 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 50 |
| Aug 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 50 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 50 |