Fresenius SE & Co. KGaA (FSNUF)
OTCMKTS
· Delayed Price · Currency is USD
39.00
+2.50 (6.85%)
At close: Feb 14, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 6.85% | 2,242 |
| Feb 10, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.62% | 300 |
| Feb 3, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -6.34% | 738 |
| Jan 31, 2025 | 37.35 | 38.50 | 37.35 | 38.35 | 38.35 | 5.30% | 28,393 |
| Jan 28, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -6.11% | 821 |
| Jan 27, 2025 | 38.80 | 38.80 | 38.79 | 38.79 | 38.79 | 14.19% | 1,906 |
| Jan 16, 2025 | 34.47 | 34.47 | 33.97 | 33.97 | 33.97 | 3.41% | 1,224 |
| Dec 23, 2024 | 33.60 | 33.60 | 32.85 | 32.85 | 32.85 | -5.21% | 1,925 |
| Nov 27, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 7.76% | 150 |
| Nov 18, 2024 | 32.64 | 32.64 | 32.16 | 32.16 | 32.16 | -9.41% | 1,549 |
| Nov 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.72% | 2,773 |
| Nov 11, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -4.65% | 104 |
| Oct 9, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.40% | 100 |
| Sep 26, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.72% | 233 |
| Aug 16, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 10.04% | 135 |
| Aug 9, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 6.58% | 13,416 |
| Aug 5, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -7.41% | 570 |
| Jul 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 3.80% | 1,718 |
| Jul 17, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 10.92% | 1,000 |
| Jul 16, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -4.63% | 113 |
| Jul 11, 2024 | 32.90 | 32.90 | 31.10 | 31.10 | 31.10 | 1.97% | 431 |
| Jul 2, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.93% | 344 |
| Jun 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -5.47% | 1,000 |
| Jun 6, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 10.49% | 1,000 |
| Jun 4, 2024 | 32.73 | 32.73 | 29.78 | 29.78 | 29.78 | -8.61% | 365 |
| May 17, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 13.69% | 121 |
| May 16, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -8.33% | 450 |
| May 15, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -3.85% | 1,590 |
| May 14, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 8.38% | 100 |
| May 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.44% | 2,092 |
| May 7, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 11.41% | 100 |
| May 6, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.56% | 400 |
| Apr 19, 2024 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | -4.51% | 400 |
| Mar 13, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.32% | 4,933 |
| Mar 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.98% | 1,284 |
| Mar 5, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 3.14% | 100 |
| Mar 4, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -3.92% | 100 |
| Mar 1, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.11% | 290 |