Fresenius SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.04	50.16	49.63	50.16	50.16	-	13,879
Feb 10, 2026	50.19	50.54	49.52	50.16	50.16	0.85%	358,375
Feb 9, 2026	49.83	49.88	49.34	49.74	49.74	0.26%	249,264
Feb 6, 2026	49.37	49.62	49.12	49.61	49.61	0.94%	14,733
Feb 5, 2026	48.98	49.18	48.40	49.15	49.15	-0.70%	157,329
Feb 4, 2026	48.94	49.60	48.90	49.50	49.50	0.99%	20,998
Feb 3, 2026	48.25	49.07	48.24	49.01	49.01	1.79%	1,069
Feb 2, 2026	47.35	48.15	47.32	48.15	48.15	1.95%	103,994
Jan 30, 2026	46.37	47.43	46.30	47.23	47.23	0.96%	475,815
Jan 29, 2026	47.85	47.95	46.62	46.78	46.78	-1.83%	1,310,202
Jan 28, 2026	49.07	49.13	47.63	47.65	47.65	-3.54%	1,044,247
Jan 27, 2026	47.91	49.40	47.82	49.40	49.40	2.81%	9,695
Jan 26, 2026	48.43	48.50	47.52	48.05	48.05	-0.93%	115,040
Jan 23, 2026	48.49	48.55	48.05	48.50	48.50	-0.39%	323,775
Jan 22, 2026	48.08	48.69	47.90	48.69	48.69	2.68%	99,619
Jan 21, 2026	46.89	47.89	46.62	47.42	47.42	-0.75%	96,250
Jan 20, 2026	49.13	49.20	46.70	47.78	47.78	-2.89%	158,137
Jan 19, 2026	49.30	49.45	48.85	49.20	49.20	-1.36%	445,449
Jan 16, 2026	49.66	50.70	49.63	49.88	49.88	-0.41%	10,846
Jan 15, 2026	51.76	51.80	49.16	50.08	50.08	-3.34%	428,486
Jan 14, 2026	51.25	51.98	51.20	51.82	51.81	1.12%	227,429
Jan 13, 2026	50.84	51.42	50.32	51.24	51.24	1.18%	238,121
Jan 12, 2026	49.32	50.76	49.21	50.64	50.64	2.49%	49,553
Jan 9, 2026	49.57	49.73	49.23	49.41	49.41	-0.56%	205,173
Jan 8, 2026	48.87	49.82	48.75	49.69	49.69	1.53%	303,940
Jan 7, 2026	48.51	49.07	48.37	48.94	48.94	0.80%	632,411
Jan 6, 2026	47.91	48.72	47.84	48.55	48.55	1.80%	438
Jan 5, 2026	47.76	48.15	47.51	47.69	47.69	-0.10%	2,707
Jan 2, 2026	49.09	49.16	47.74	47.74	47.74	-2.33%	1,280
Dec 30, 2025	48.82	48.98	48.54	48.88	48.88	0.25%	19,064
Dec 29, 2025	48.79	48.85	48.42	48.76	48.76	-	1,483
Dec 23, 2025	48.71	48.79	48.31	48.76	48.76	0.52%	1,389
Dec 22, 2025	48.28	48.55	47.90	48.51	48.51	0.43%	187,846
Dec 19, 2025	47.90	48.35	47.84	48.30	48.30	0.79%	6,805
Dec 18, 2025	47.64	47.98	47.52	47.92	47.92	0.31%	55,371
Dec 17, 2025	47.46	48.18	47.39	47.77	47.77	1.04%	2,633
Dec 16, 2025	48.58	48.71	47.24	47.28	47.28	-2.46%	11,700
Dec 15, 2025	47.91	49.05	47.54	48.47	48.47	1.55%	37,673
Dec 12, 2025	47.76	47.79	47.21	47.73	47.73	-1.22%	82,150
Dec 11, 2025	48.35	48.41	47.78	48.32	48.32	0.58%	714,860
Dec 10, 2025	46.90	48.04	46.86	48.04	48.04	2.41%	247,023
Dec 9, 2025	47.45	47.46	46.81	46.91	46.91	-2.69%	76,931
Dec 8, 2025	47.71	48.44	47.49	48.21	48.21	1.02%	19,502
Dec 5, 2025	48.04	48.32	47.72	47.72	47.72	-0.42%	902
Dec 4, 2025	47.50	48.23	47.49	47.92	47.92	2.66%	8,624
Dec 3, 2025	46.70	47.44	46.68	46.68	46.68	-0.38%	93,169
Dec 2, 2025	46.27	46.86	46.20	46.86	46.86	0.80%	1,797
Dec 1, 2025	47.19	47.24	46.32	46.49	46.49	-1.77%	14,206
Nov 28, 2025	47.45	47.47	47.02	47.33	47.33	-0.23%	363,385
Nov 27, 2025	47.39	47.49	47.16	47.44	47.44	-0.25%	106,760