Fresenius SE & Co. KGaA (FSNUF)
OTCMKTS · Delayed Price · Currency is USD
46.21
-1.36 (-2.86%)
At close: Jul 16, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -2.86% | 473 |
| Jul 15, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -4.86% | 100 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.54% | 247 |
| Jul 10, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -3.98% | 500 |
| Jun 6, 2025 | 50.38 | 50.38 | 50.29 | 50.29 | 50.29 | 33.29% | 2,246 |
| Apr 7, 2025 | 38.03 | 38.03 | 37.73 | 37.73 | 36.60 | -8.00% | 1,310 |
| Mar 5, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 39.78 | 2.52% | 643 |
| Feb 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.80 | 2.55% | 100 |
| Feb 14, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 37.84 | 6.85% | 2,242 |
| Feb 10, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 35.41 | 1.62% | 300 |
| Feb 3, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 34.85 | -6.34% | 738 |
| Jan 31, 2025 | 37.35 | 38.50 | 37.35 | 38.35 | 37.20 | 5.30% | 28,393 |
| Jan 28, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 35.33 | -6.11% | 821 |