Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
11.98
-0.02 (-0.17%)
Jul 16, 2025, 12:40 PM EDT
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.02 | 12.03 | 11.97 | 12.03 | - | 0.25% | 476 |
| Jul 15, 2025 | 12.22 | 12.22 | 12.00 | 12.00 | 12.00 | -2.40% | 53,236 |
| Jul 14, 2025 | 12.26 | 12.33 | 12.19 | 12.30 | 12.30 | -0.08% | 17,525 |
| Jul 11, 2025 | 12.32 | 12.36 | 12.26 | 12.31 | 12.31 | -0.69% | 17,809 |
| Jul 10, 2025 | 12.29 | 12.40 | 12.29 | 12.39 | 12.39 | -0.88% | 26,036 |
| Jul 9, 2025 | 12.52 | 12.52 | 12.41 | 12.50 | 12.50 | 1.30% | 40,690 |
| Jul 8, 2025 | 12.28 | 12.36 | 12.17 | 12.34 | 12.34 | -1.12% | 239,897 |
| Jul 7, 2025 | 12.37 | 12.58 | 12.27 | 12.48 | 12.48 | 0.12% | 28,005 |
| Jul 3, 2025 | 12.45 | 12.69 | 12.41 | 12.47 | 12.47 | -0.16% | 12,224 |
| Jul 2, 2025 | 12.48 | 12.52 | 12.46 | 12.49 | 12.49 | -0.68% | 15,249 |
| Jul 1, 2025 | 12.60 | 12.67 | 12.56 | 12.57 | 12.57 | 0.48% | 18,417 |
| Jun 30, 2025 | 12.46 | 12.64 | 12.46 | 12.51 | 12.51 | - | 12,243 |
| Jun 27, 2025 | 12.44 | 12.56 | 12.44 | 12.51 | 12.51 | 1.21% | 14,472 |
| Jun 26, 2025 | 12.34 | 12.46 | 12.33 | 12.36 | 12.36 | 0.57% | 18,789 |
| Jun 25, 2025 | 12.26 | 12.33 | 12.21 | 12.29 | 12.29 | -0.73% | 14,047 |
| Jun 24, 2025 | 11.98 | 12.40 | 11.98 | 12.38 | 12.38 | 1.64% | 15,921 |
| Jun 23, 2025 | 12.06 | 12.33 | 11.97 | 12.18 | 12.18 | 0.41% | 24,500 |
| Jun 20, 2025 | 11.89 | 12.26 | 11.89 | 12.13 | 12.13 | 0.25% | 43,426 |
| Jun 18, 2025 | 12.18 | 12.20 | 12.03 | 12.10 | 12.10 | -2.10% | 20,778 |
| Jun 17, 2025 | 12.60 | 12.70 | 12.29 | 12.36 | 12.36 | -2.82% | 23,832 |
| Jun 16, 2025 | 12.74 | 12.97 | 12.62 | 12.72 | 12.72 | 0.31% | 16,561 |
| Jun 13, 2025 | 12.71 | 12.79 | 12.65 | 12.68 | 12.68 | -1.32% | 17,998 |
| Jun 12, 2025 | 12.87 | 12.91 | 12.81 | 12.85 | 12.85 | 1.98% | 31,612 |
| Jun 11, 2025 | 12.58 | 12.69 | 12.38 | 12.60 | 12.60 | -0.13% | 26,197 |
| Jun 10, 2025 | 12.59 | 12.63 | 12.53 | 12.62 | 12.62 | -0.10% | 29,320 |
| Jun 9, 2025 | 12.55 | 12.78 | 12.52 | 12.63 | 12.63 | -0.39% | 27,457 |
| Jun 6, 2025 | 12.63 | 12.86 | 12.62 | 12.68 | 12.68 | - | 69,249 |
| Jun 5, 2025 | 12.65 | 12.81 | 12.65 | 12.68 | 12.68 | 0.96% | 136,443 |
| Jun 4, 2025 | 12.50 | 12.76 | 12.48 | 12.56 | 12.56 | 1.09% | 40,132 |
| Jun 3, 2025 | 12.39 | 12.45 | 12.37 | 12.43 | 12.43 | -2.16% | 24,598 |
| Jun 2, 2025 | 12.51 | 12.70 | 12.50 | 12.70 | 12.70 | 3.08% | 35,365 |
| May 30, 2025 | 12.23 | 12.33 | 12.15 | 12.32 | 12.32 | 1.73% | 25,090 |
| May 29, 2025 | 12.00 | 12.11 | 12.00 | 12.11 | 12.11 | 0.17% | 28,369 |
| May 28, 2025 | 12.19 | 12.36 | 12.05 | 12.09 | 12.09 | -1.48% | 68,533 |
| May 27, 2025 | 12.23 | 12.62 | 12.23 | 12.27 | 12.27 | -1.90% | 32,949 |
| May 23, 2025 | 12.34 | 12.57 | 12.32 | 12.51 | 12.23 | 1.29% | 35,702 |
| May 22, 2025 | 12.59 | 12.59 | 12.23 | 12.35 | 12.08 | -0.17% | 38,346 |
| May 21, 2025 | 12.43 | 12.46 | 12.34 | 12.37 | 12.10 | -0.96% | 38,743 |
| May 20, 2025 | 12.43 | 12.62 | 12.39 | 12.49 | 12.22 | 1.74% | 25,394 |
| May 19, 2025 | 12.20 | 12.28 | 12.17 | 12.28 | 12.01 | 1.37% | 38,498 |
| May 16, 2025 | 11.93 | 12.12 | 11.85 | 12.11 | 11.84 | 0.80% | 55,231 |
| May 15, 2025 | 11.93 | 12.03 | 11.90 | 12.01 | 11.75 | 2.51% | 34,889 |
| May 14, 2025 | 11.81 | 11.83 | 11.67 | 11.72 | 11.46 | -1.68% | 26,311 |
| May 13, 2025 | 11.92 | 12.03 | 11.82 | 11.92 | 11.66 | -0.67% | 62,655 |
| May 12, 2025 | 11.96 | 12.00 | 11.91 | 12.00 | 11.74 | -1.64% | 35,235 |
| May 9, 2025 | 12.12 | 12.22 | 12.12 | 12.20 | 11.93 | 0.82% | 21,192 |
| May 8, 2025 | 12.16 | 12.22 | 11.73 | 12.10 | 11.84 | -1.94% | 200,196 |
| May 7, 2025 | 12.37 | 12.44 | 12.26 | 12.34 | 12.07 | 1.73% | 47,032 |
| May 6, 2025 | 12.09 | 12.16 | 12.07 | 12.13 | 11.86 | 0.25% | 42,133 |
| May 5, 2025 | 12.09 | 12.13 | 12.06 | 12.10 | 11.83 | 0.83% | 21,070 |