Fresenius SE & Co. KGaA (LON:0OO9)
London · Delayed Price · Currency is GBP · Price in EUR 48.14
-0.03 (-0.06%)
At close: Oct 21, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 49.08 | 49.27 | 49.07 | 49.25 | 49.25 | 0.43% | 45,043 |
| Oct 24, 2025 | 49.01 | 49.07 | 48.59 | 49.04 | 49.04 | 0.65% | 2,975 |
| Oct 23, 2025 | 48.28 | 49.29 | 47.99 | 48.73 | 48.73 | 0.78% | 39,605 |
| Oct 22, 2025 | 48.16 | 48.44 | 46.78 | 48.35 | 48.35 | 0.37% | 20,885 |
| Oct 21, 2025 | 48.19 | 48.29 | 47.96 | 48.17 | 48.17 | 0.01% | 6,702 |
| Oct 20, 2025 | 47.78 | 48.20 | 47.66 | 48.16 | 48.16 | 1.00% | 43,088 |
| Oct 17, 2025 | 47.15 | 47.85 | 47.07 | 47.69 | 47.69 | 1.33% | 302,678 |
| Oct 16, 2025 | 47.59 | 47.82 | 46.24 | 47.06 | 47.06 | -1.42% | 41,608 |
| Oct 15, 2025 | 48.74 | 48.89 | 47.70 | 47.74 | 47.74 | -1.82% | 152,561 |
| Oct 14, 2025 | 48.38 | 48.98 | 48.27 | 48.62 | 48.62 | 1.37% | 202,876 |
| Oct 13, 2025 | 47.85 | 48.23 | 47.49 | 47.97 | 47.97 | 0.29% | 3,132 |
| Oct 10, 2025 | 48.03 | 48.22 | 47.82 | 47.83 | 47.83 | -0.75% | 312,511 |
| Oct 9, 2025 | 47.38 | 48.33 | 47.38 | 48.19 | 48.19 | 1.49% | 700,496 |
| Oct 8, 2025 | 46.40 | 47.52 | 46.01 | 47.48 | 47.48 | 2.86% | 28,048 |
| Oct 7, 2025 | 46.45 | 46.50 | 46.03 | 46.16 | 46.16 | -0.96% | 121,273 |
| Oct 6, 2025 | 47.05 | 47.20 | 46.59 | 46.61 | 46.61 | -1.17% | 16,625 |
| Oct 3, 2025 | 46.99 | 47.26 | 46.96 | 47.16 | 47.16 | 0.32% | 33,890 |
| Oct 2, 2025 | 47.44 | 47.51 | 46.73 | 47.01 | 47.01 | -0.82% | 323,541 |
| Oct 1, 2025 | 47.44 | 47.60 | 46.71 | 47.40 | 47.40 | - | 112,930 |
| Sep 30, 2025 | 46.53 | 47.40 | 46.48 | 47.40 | 47.40 | 2.00% | 42,916 |
| Sep 29, 2025 | 46.60 | 46.70 | 46.42 | 46.47 | 46.47 | 0.26% | 57,243 |
| Sep 26, 2025 | 46.16 | 46.63 | 45.82 | 46.35 | 46.35 | 0.41% | 38,713 |
| Sep 25, 2025 | 46.61 | 46.76 | 46.16 | 46.16 | 46.16 | -1.30% | 188,645 |
| Sep 24, 2025 | 47.04 | 47.10 | 46.45 | 46.77 | 46.77 | -0.31% | 10,678 |
| Sep 23, 2025 | 47.01 | 47.27 | 46.71 | 46.92 | 46.92 | 0.31% | 498,534 |
| Sep 22, 2025 | 46.97 | 46.98 | 46.41 | 46.77 | 46.77 | -0.23% | 144,799 |
| Sep 19, 2025 | 46.99 | 47.35 | 46.88 | 46.88 | 46.88 | -0.30% | 188,604 |
| Sep 18, 2025 | 47.54 | 47.62 | 47.02 | 47.02 | 47.02 | 0.06% | 9,722 |
| Sep 17, 2025 | 46.98 | 47.55 | 46.84 | 46.99 | 46.99 | -0.29% | 98,185 |
| Sep 16, 2025 | 46.79 | 47.46 | 46.62 | 47.13 | 47.13 | 0.57% | 56,961 |
| Sep 15, 2025 | 46.74 | 47.15 | 46.54 | 46.86 | 46.86 | 0.69% | 243,719 |
| Sep 12, 2025 | 47.15 | 47.25 | 46.54 | 46.54 | 46.54 | -1.19% | 24,325 |
| Sep 11, 2025 | 47.28 | 47.47 | 46.94 | 47.10 | 47.10 | -0.34% | 13,977 |
| Sep 10, 2025 | 47.20 | 47.50 | 47.11 | 47.26 | 47.26 | 0.11% | 37,314 |
| Sep 9, 2025 | 47.38 | 47.74 | 47.18 | 47.21 | 47.21 | -0.06% | 31,099 |
| Sep 8, 2025 | 46.92 | 47.24 | 46.82 | 47.24 | 47.24 | 0.90% | 842,879 |
| Sep 5, 2025 | 47.31 | 47.37 | 46.74 | 46.82 | 46.82 | -0.76% | 18,641 |
| Sep 4, 2025 | 46.50 | 47.59 | 46.46 | 47.18 | 47.18 | 1.42% | 7,106 |
| Sep 3, 2025 | 46.70 | 46.83 | 46.33 | 46.52 | 46.52 | 0.04% | 241,996 |
| Sep 2, 2025 | 46.71 | 46.88 | 46.47 | 46.50 | 46.50 | -0.45% | 125,057 |
| Sep 1, 2025 | 46.72 | 46.86 | 46.50 | 46.71 | 46.71 | 0.65% | 381,876 |
| Aug 29, 2025 | 46.30 | 46.75 | 46.24 | 46.41 | 46.41 | 0.21% | 217,835 |
| Aug 28, 2025 | 46.74 | 46.91 | 46.17 | 46.31 | 46.31 | -0.62% | 463,834 |
| Aug 27, 2025 | 46.97 | 47.14 | 46.57 | 46.60 | 46.60 | -0.89% | 34,014 |
| Aug 26, 2025 | 47.02 | 47.29 | 46.91 | 47.02 | 47.02 | -0.94% | 39,074 |
| Aug 25, 2025 | 47.40 | 47.58 | 47.27 | 47.47 | 47.47 | -0.55% | 55,175 |
| Aug 22, 2025 | 47.47 | 48.05 | 47.39 | 47.73 | 47.73 | 0.49% | 128,163 |
| Aug 21, 2025 | 47.08 | 47.74 | 47.01 | 47.50 | 47.50 | 0.78% | 279,262 |
| Aug 20, 2025 | 46.60 | 47.16 | 46.57 | 47.13 | 47.13 | 1.04% | 1,169,060 |
| Aug 19, 2025 | 46.48 | 47.03 | 46.43 | 46.64 | 46.64 | 1.30% | 291,089 |