Fresenius SE & Co. KGaA (FSNUF)
OTCMKTS
· Delayed Price · Currency is USD
41.01
+1.01 (2.52%)
At close: Mar 5, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 2.52% | 643 |
| Feb 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.55% | 100 |
| 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 |