Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 10.70
+0.10 (0.94%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:FREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jul 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jul 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Jul 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jun 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jun 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jun 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jun 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Jun 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jun 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jun 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jun 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jun 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jun 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jun 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jun 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jun 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -6.77% | - |
| Jun 9, 2026 | 8.90 | 9.60 | 8.90 | 9.60 | 9.60 | 7.87% | 76 |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Jun 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | 120 |
| Jun 3, 2026 | 8.75 | 9.30 | 8.75 | 8.80 | 8.80 | 2.33% | 120 |
| Jun 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| May 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.47% | - |
| May 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | -4.64% | - |
| May 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | - | - |
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | 1.57% | - |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | 1.06% | - |
| May 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.27 | 1.61% | - |