Fresenius SE & Co. KGaA (FRA:FREA)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.9012.4011.9012.4012.404.20%1,000
Oct 22, 202511.9011.9011.9011.9011.90-89
Oct 21, 202511.9011.9011.9011.9011.90-0.83%89
Oct 20, 202511.8012.0011.8012.0012.003.45%89
Oct 17, 202511.6011.6011.6011.6011.60-0.85%10
Oct 16, 202511.7011.7011.7011.7011.70-2.50%10
Oct 15, 202511.9012.0011.9012.0012.001.69%10
Oct 14, 202511.8011.8011.8011.8011.80-125
Oct 13, 202511.8011.8011.8011.8011.80-0.84%125
Oct 10, 202511.9011.9011.9011.9011.901.71%125
Oct 9, 202511.7011.7011.7011.7011.702.63%125
Oct 8, 202511.4011.4011.4011.4011.40-0.87%125
Oct 7, 202511.5011.5011.5011.5011.50-0.86%125
Oct 6, 202511.6011.6011.6011.6011.60-125
Oct 3, 202511.6011.6011.6011.6011.60-0.85%125
Oct 2, 202511.7011.7011.7011.7011.70-125
Oct 1, 202511.7011.7011.7011.7011.701.74%-
Sep 30, 202511.5011.5011.5011.5011.50--
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, 202511.6011.6011.6011.6011.60-125
Sep 22, 202511.6011.6011.6011.6011.60-125
Sep 19, 202511.6011.6011.6011.6011.60-0.85%125
Sep 18, 202511.7011.7011.7011.7011.700.86%125
Sep 17, 202511.6011.6011.6011.6011.60-0.85%125
Sep 16, 202511.5011.7011.5011.7011.701.74%125
Sep 15, 202511.5011.5011.5011.5011.50-0.86%125
Sep 12, 202511.6011.6011.6011.6011.60-125
Sep 11, 202511.6011.6011.6011.6011.60-0.85%125
Sep 10, 202511.7011.7011.7011.7011.700.86%125
Sep 9, 202511.6011.6011.6011.6011.60-125
Sep 8, 202511.6011.6011.6011.6011.60-0.85%125
Sep 5, 202511.7011.7011.7011.7011.701.74%125
Sep 4, 202511.5011.5011.5011.5011.50-1.71%125
Sep 3, 202511.5011.7011.5011.7011.701.74%125
Sep 2, 202511.5011.5011.5011.5011.50-310
Sep 1, 202511.5011.5011.5011.5011.50-310
Aug 29, 202511.4011.5011.4011.5011.50-310
Aug 28, 202511.5011.5011.5011.5011.50-0.86%310
Aug 27, 202511.6011.6011.6011.6011.60-0.85%310
Aug 26, 202511.7011.7011.7011.7011.70-0.85%310
Aug 25, 202511.8011.8011.8011.8011.800.85%310
Aug 22, 202511.7011.7011.7011.7011.70-3.31%310
Aug 21, 202511.6012.1011.6012.1012.106.14%310
Aug 20, 202511.4011.4011.4011.4011.40-0.87%50
Aug 19, 202511.5011.5011.5011.5011.500.88%50
Aug 18, 202511.4011.4011.4011.4011.40-50
Aug 15, 202511.4011.4011.4011.4011.40-50