Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
13.93
+0.11 (0.80%)
Oct 9, 2025, 3:58 PM EDT
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.02 | 14.04 | 13.88 | 13.93 | 13.93 | 0.80% | 48,432 |
| Oct 8, 2025 | 13.83 | 13.86 | 13.71 | 13.82 | 13.82 | 2.07% | 236,969 |
| Oct 7, 2025 | 13.47 | 13.58 | 13.44 | 13.54 | 13.54 | -1.02% | 18,379 |
| Oct 6, 2025 | 13.68 | 13.71 | 13.67 | 13.68 | 13.68 | -1.65% | 22,290 |
| Oct 3, 2025 | 13.86 | 13.92 | 13.85 | 13.91 | 13.91 | 0.65% | 56,354 |
| Oct 2, 2025 | 13.75 | 13.92 | 13.70 | 13.82 | 13.82 | -1.57% | 40,499 |
| Oct 1, 2025 | 13.80 | 14.04 | 13.80 | 14.04 | 14.04 | -0.07% | 71,152 |
| Sep 30, 2025 | 13.77 | 14.05 | 13.77 | 14.05 | 14.05 | 2.63% | 39,023 |
| Sep 29, 2025 | 13.72 | 13.72 | 13.66 | 13.69 | 13.69 | 0.44% | 17,860 |
| Sep 26, 2025 | 13.62 | 13.66 | 13.57 | 13.63 | 13.63 | 0.81% | 49,141 |
| Sep 25, 2025 | 13.69 | 13.69 | 13.48 | 13.52 | 13.52 | -2.10% | 72,556 |
| Sep 24, 2025 | 13.79 | 13.88 | 13.54 | 13.81 | 13.81 | -1.07% | 30,449 |
| Sep 23, 2025 | 13.93 | 14.00 | 13.89 | 13.96 | 13.96 | 0.63% | 74,775 |
| Sep 22, 2025 | 13.84 | 13.89 | 13.79 | 13.87 | 13.87 | 0.09% | 54,079 |
| Sep 19, 2025 | 13.89 | 13.89 | 13.81 | 13.86 | 13.86 | -0.65% | 48,622 |
| Sep 18, 2025 | 13.94 | 13.98 | 13.88 | 13.95 | 13.95 | -1.20% | 20,775 |
| Sep 17, 2025 | 14.12 | 14.24 | 14.08 | 14.12 | 14.12 | 0.57% | 31,480 |
| Sep 16, 2025 | 13.95 | 14.09 | 13.95 | 14.04 | 14.04 | 0.93% | 19,863 |
| Sep 15, 2025 | 13.82 | 13.91 | 13.75 | 13.91 | 13.91 | 1.09% | 56,039 |
| Sep 12, 2025 | 13.75 | 13.77 | 13.69 | 13.76 | 13.76 | -0.94% | 17,927 |
| Sep 11, 2025 | 13.82 | 13.90 | 13.82 | 13.89 | 13.89 | 0.14% | 20,095 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.85 | 13.87 | 13.87 | -0.22% | 13,692 |
| Sep 9, 2025 | 13.94 | 13.94 | 13.87 | 13.90 | 13.90 | -0.50% | 48,608 |
| Sep 8, 2025 | 13.85 | 14.00 | 13.83 | 13.97 | 13.97 | 0.94% | 46,177 |
| Sep 5, 2025 | 13.81 | 13.84 | 13.78 | 13.84 | 13.84 | -0.29% | 18,486 |
| Sep 4, 2025 | 13.89 | 13.89 | 13.75 | 13.88 | 13.88 | 1.54% | 11,428 |
| Sep 3, 2025 | 13.61 | 13.88 | 13.60 | 13.67 | 13.67 | 0.15% | 22,402 |
| Sep 2, 2025 | 13.56 | 13.68 | 13.56 | 13.65 | 13.65 | -0.05% | 19,685 |
| Aug 29, 2025 | 13.64 | 13.68 | 13.63 | 13.66 | 13.66 | 0.57% | 14,329 |
| Aug 28, 2025 | 13.55 | 13.64 | 13.55 | 13.58 | 13.58 | -0.21% | 31,152 |
| Aug 27, 2025 | 13.63 | 13.64 | 13.55 | 13.61 | 13.61 | -1.03% | 13,653 |
| Aug 26, 2025 | 13.83 | 13.84 | 13.74 | 13.75 | 13.75 | -0.51% | 16,556 |
| Aug 25, 2025 | 13.92 | 14.14 | 13.79 | 13.82 | 13.82 | -1.99% | 71,088 |
| Aug 22, 2025 | 13.89 | 14.20 | 13.89 | 14.10 | 14.10 | 1.66% | 177,434 |
| Aug 21, 2025 | 13.78 | 13.89 | 13.78 | 13.87 | 13.87 | 0.51% | 59,244 |
| Aug 20, 2025 | 13.71 | 13.82 | 13.71 | 13.80 | 13.80 | 1.39% | 19,586 |
| Aug 19, 2025 | 13.70 | 13.72 | 13.59 | 13.61 | 13.61 | -0.15% | 22,989 |
| Aug 18, 2025 | 13.58 | 13.65 | 13.55 | 13.63 | 13.63 | 0.89% | 10,472 |
| Aug 15, 2025 | 13.44 | 13.56 | 13.44 | 13.51 | 13.51 | 0.26% | 70,116 |
| Aug 14, 2025 | 13.49 | 13.52 | 13.43 | 13.48 | 13.48 | 0.56% | 35,809 |
| Aug 13, 2025 | 13.26 | 13.40 | 13.26 | 13.40 | 13.40 | 3.16% | 11,011 |
| Aug 12, 2025 | 12.81 | 12.99 | 12.80 | 12.99 | 12.99 | 2.04% | 21,329 |
| Aug 11, 2025 | 12.75 | 12.78 | 12.69 | 12.73 | 12.73 | -0.34% | 14,258 |
| Aug 8, 2025 | 12.84 | 12.85 | 12.77 | 12.77 | 12.77 | 3.26% | 27,596 |
| Aug 7, 2025 | 12.26 | 12.40 | 12.22 | 12.37 | 12.37 | 0.90% | 18,569 |
| Aug 6, 2025 | 12.11 | 12.33 | 12.00 | 12.26 | 12.26 | 1.70% | 10,005 |
| Aug 5, 2025 | 12.03 | 12.17 | 12.01 | 12.06 | 12.06 | 0.33% | 22,778 |
| Aug 4, 2025 | 12.01 | 12.15 | 11.91 | 12.02 | 12.02 | 0.29% | 24,231 |
| Aug 1, 2025 | 11.92 | 12.12 | 11.88 | 11.98 | 11.98 | 0.17% | 23,427 |
| Jul 31, 2025 | 12.07 | 12.09 | 11.95 | 11.96 | 11.96 | -1.08% | 31,725 |