Fresenius SE & Co. KGaA (LON:0OO9)
London · Delayed Price · Currency is GBP · Price in EUR 48.76
+0.25 (0.52%)
At close: Dec 23, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 47.71 | 47.70 | 47.07 | 47.56 | 47.56 | 0.02% | 742,022 |
| Nov 25, 2025 | 47.27 | 47.76 | 47.00 | 47.55 | 47.55 | 0.44% | 412,437 |
| Nov 24, 2025 | 47.24 | 47.60 | 47.11 | 47.34 | 47.34 | 1.11% | 2,057 |
| Nov 21, 2025 | 46.22 | 47.09 | 46.18 | 46.82 | 46.82 | 0.02% | 12,367 |
| Nov 20, 2025 | 46.91 | 47.23 | 46.58 | 46.81 | 46.81 | -1.14% | 20,349 |
| Nov 19, 2025 | 47.34 | 47.36 | 46.94 | 47.35 | 47.35 | -0.40% | 294,242 |
| Nov 18, 2025 | 48.19 | 48.20 | 47.12 | 47.54 | 47.54 | -2.84% | 106,303 |
| Nov 17, 2025 | 48.63 | 49.06 | 48.60 | 48.93 | 48.93 | 0.60% | 810,175 |
| Nov 14, 2025 | 48.75 | 48.81 | 48.07 | 48.64 | 48.64 | -0.80% | 5,707 |
| Nov 13, 2025 | 49.93 | 50.00 | 48.93 | 49.03 | 49.03 | -1.47% | 8,271 |
| Nov 12, 2025 | 49.15 | 49.81 | 49.04 | 49.76 | 49.76 | 1.95% | 83,359 |
| Nov 11, 2025 | 48.08 | 48.89 | 47.72 | 48.81 | 48.81 | 2.10% | 341,788 |
| Nov 10, 2025 | 47.72 | 48.04 | 47.53 | 47.81 | 47.81 | 0.26% | 4,972 |
| Nov 7, 2025 | 48.23 | 48.51 | 47.50 | 47.68 | 47.68 | -1.75% | 4,430 |
| Nov 6, 2025 | 48.47 | 48.60 | 47.95 | 48.53 | 48.53 | 0.69% | 143,951 |
| Nov 5, 2025 | 49.37 | 49.87 | 47.77 | 48.20 | 48.20 | -0.95% | 255,135 |
| Nov 4, 2025 | 48.95 | 48.98 | 48.10 | 48.66 | 48.66 | -1.42% | 1,134 |
| Nov 3, 2025 | 49.96 | 49.98 | 49.27 | 49.36 | 49.36 | -1.31% | 130,867 |
| Oct 31, 2025 | 50.48 | 50.46 | 50.00 | 50.02 | 50.02 | -0.68% | 639,455 |
| Oct 30, 2025 | 50.52 | 50.74 | 50.14 | 50.36 | 50.36 | -0.43% | 12,483 |
| Oct 29, 2025 | 49.52 | 50.60 | 49.46 | 50.58 | 50.58 | 1.98% | 80,573 |
| Oct 28, 2025 | 49.71 | 50.04 | 49.38 | 49.60 | 49.60 | 0.71% | 915,800 |
| 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 | 48.72 | 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 |