Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 11.30
+0.10 (0.89%)
At close: Sep 18, 2026
FRA:FREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Sep 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 15, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Sep 14, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 3.70% | - |
| Sep 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 9, 2026 | 10.80 | 11.50 | 10.80 | 10.80 | 10.80 | -0.92% | 69 |
| Sep 8, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 3.81% | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | - |
| Sep 4, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 4.63% | 25 |
| Sep 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Sep 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Aug 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Aug 17, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Aug 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Aug 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Aug 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.79% | 2 |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.08% | 2 |
| Aug 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -7.76% | - |
| Aug 3, 2026 | 10.80 | 11.60 | 10.80 | 11.60 | 11.60 | 6.42% | 5 |
| Jul 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jul 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jul 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jul 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Jul 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jul 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |