Fresenius SE & Co. KGaA (FRA:FREA)
Germany · Delayed Price · Currency is EUR 11.00
-0.20 (-1.79%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:FREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 21, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 3.70% | - |
| Oct 20, 2026 | 10.80 | 11.60 | 10.80 | 10.80 | 10.80 | -0.92% | 462 |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Oct 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 15, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 4.81% | - |
| Oct 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 13, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | - |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 7, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Oct 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Oct 2, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Oct 1, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 25, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | - |
| Sep 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 23, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | - |
| Sep 22, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 2.70% | - |
| Sep 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| 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% | - |