Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
12.13
+0.03 (0.25%)
Jun 20, 2025, 3:55 PM EDT

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202511.8912.2611.8912.1312.130.25%43,426
Jun 18, 202512.1812.2012.0312.1012.10-2.10%20,778
Jun 17, 202512.6012.7012.2912.3612.36-2.82%23,832
Jun 16, 202512.7412.9712.6212.7212.720.31%16,561
Jun 13, 202512.7112.7912.6512.6812.68-1.32%17,998
Jun 12, 202512.8712.9112.8112.8512.851.98%31,612
Jun 11, 202512.5812.6912.3812.6012.60-0.13%26,197
Jun 10, 202512.5912.6312.5312.6212.62-0.10%29,320
Jun 9, 202512.5512.7812.5212.6312.63-0.39%27,457
Jun 6, 202512.6312.8612.6212.6812.68-69,249
Jun 5, 202512.6512.8112.6512.6812.680.96%136,443
Jun 4, 202512.5012.7612.4812.5612.561.09%40,132
Jun 3, 202512.3912.4512.3712.4312.43-2.16%24,598
Jun 2, 202512.5112.7012.5012.7012.703.08%35,365
May 30, 202512.2312.3312.1512.3212.321.73%25,090
May 29, 202512.0012.1112.0012.1112.110.17%28,369
May 28, 202512.1912.3612.0512.0912.09-1.48%68,533
May 27, 202512.2312.6212.2312.2712.27-1.90%32,949
May 23, 202512.3412.5712.3212.5112.231.29%35,702
May 22, 202512.5912.5912.2312.3512.08-0.17%38,346
May 21, 202512.4312.4612.3412.3712.10-0.96%38,743
May 20, 202512.4312.6212.3912.4912.221.74%25,394
May 19, 202512.2012.2812.1712.2812.011.37%38,498
May 16, 202511.9312.1211.8512.1111.840.80%55,231
May 15, 202511.9312.0311.9012.0111.752.51%34,889
May 14, 202511.8111.8311.6711.7211.46-1.68%26,311
May 13, 202511.9212.0311.8211.9211.66-0.67%62,655
May 12, 202511.9612.0011.9112.0011.74-1.64%35,235
May 9, 202512.1212.2212.1212.2011.930.82%21,192
May 8, 202512.1612.2211.7312.1011.84-1.94%200,196
May 7, 202512.3712.4412.2612.3412.071.73%47,032
May 6, 202512.0912.1612.0712.1311.860.25%42,133
May 5, 202512.0912.1312.0612.1011.830.83%21,070
May 2, 202512.0612.1011.9512.0011.741.78%86,851
May 1, 202511.8312.0011.7111.7911.53-1.01%70,198
Apr 30, 202511.8011.9411.6811.9111.651.53%35,125
Apr 29, 202511.7111.7411.6711.7311.470.77%69,528
Apr 28, 202511.5011.6711.4911.6411.392.19%27,584
Apr 25, 202511.4211.4311.3611.3911.14-0.35%19,473
Apr 24, 202511.3911.4311.3511.4311.181.87%26,491
Apr 23, 202511.2011.2711.1511.2210.97-1.41%39,717
Apr 22, 202511.3411.5611.3211.3811.132.61%74,269
Apr 21, 202511.2211.3010.9611.0910.85-0.18%19,509
Apr 17, 202511.3511.3511.0711.1110.87-0.70%33,745
Apr 16, 202511.2011.2911.1611.1910.941.34%387,737
Apr 15, 202511.0011.3410.9611.0410.800.64%134,744
Apr 14, 202510.7511.0910.7510.9710.732.91%54,160
Apr 11, 202510.4410.7010.3910.6610.433.37%219,218
Apr 10, 202510.2410.4310.1810.3110.090.12%45,605
Apr 9, 20259.8610.739.7810.3010.072.78%80,071