Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 12.70
+0.10 (0.79%)
At close: Feb 20, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.79% | - |
| Feb 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Feb 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Feb 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Feb 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Feb 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Feb 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Feb 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Feb 2, 2026 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 7.89% | 68 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jan 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Jan 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Jan 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Jan 23, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | - | 400 |
| Jan 22, 2026 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 2.48% | 10 |
| Jan 21, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 1.68% | 1,029 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Jan 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jan 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Jan 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Jan 9, 2026 | 12.10 | 12.80 | 12.10 | 12.80 | 12.80 | 7.56% | 300 |
| Jan 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jan 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jan 5, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | 350 |
| Jan 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Dec 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Dec 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Dec 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Dec 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |