Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 8.75
-0.05 (-0.57%)
Last updated: Jun 1, 2026, 8:22 AM CET
FRA:FREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.12 | -0.53% | - |
| May 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.17 | 1.08% | - |
| May 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | -3.14% | - |
| May 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | -0.52% | - |
| May 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | -3.03% | - |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | 1.02% | - |
| May 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | 1.03% | - |
| May 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | -1.02% | - |
| May 6, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.62 | -0.51% | - |
| May 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.66 | -1.50% | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 0.50% | - |
| Apr 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | -2.45% | - |
| Apr 29, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.01 | 4.62% | 201 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | - | - |
| Apr 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | - | - |
| Apr 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | -4.41% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | -1.92% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | -2.80% | - |
| Apr 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - | - |
| Apr 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - | - |
| Apr 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -1.83% | - |
| Apr 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 0.93% | - |
| Apr 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | 0.93% | - |
| Apr 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -0.93% | - |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | - | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | -0.92% | - |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 2.83% | - |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | 0.95% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | -2.78% | - |
| Apr 1, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.60 | - | 76 |
| Mar 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | -0.92% | - |
| Mar 30, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.69 | 1.87% | - |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -0.93% | - |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | 1.89% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | 1.92% | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | -3.70% | - |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | -1.82% | - |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | -2.65% | - |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.09 | - | - |