Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:FREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Mar 12, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | - |
| Mar 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Mar 9, 2026 | 10.90 | 12.00 | 10.90 | 12.00 | 12.00 | 6.19% | 40 |
| Mar 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.83% | - |
| Mar 5, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 170 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Mar 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.63% | - |
| Feb 27, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 5.65% | 50 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Feb 25, 2026 | 11.80 | 12.90 | 11.80 | 12.90 | 12.90 | 2.38% | 10 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 20, 2026 | 12.70 | 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% | - |