Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 10.20
-0.20 (-1.92%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:FREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | - | -1.92% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Apr 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Apr 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Apr 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Apr 1, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 76 |
| Mar 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Mar 30, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 1.87% | - |
| 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 | - | - |