Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
13.84
-0.04 (-0.29%)
Sep 5, 2025, 3:50 PM EDT
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 12.29 | 12.29 | 12.09 | 12.09 | 12.09 | -1.14% | 18,054 |
| Jul 29, 2025 | 12.22 | 12.29 | 12.20 | 12.23 | 12.23 | 0.08% | 36,754 |
| Jul 28, 2025 | 12.17 | 12.24 | 12.16 | 12.22 | 12.22 | -1.57% | 16,952 |
| Jul 25, 2025 | 12.36 | 12.56 | 12.31 | 12.42 | 12.42 | -0.60% | 11,424 |
| Jul 24, 2025 | 12.52 | 12.52 | 12.43 | 12.49 | 12.49 | -0.32% | 29,584 |
| Jul 23, 2025 | 12.33 | 12.56 | 12.32 | 12.53 | 12.53 | 1.79% | 28,386 |
| Jul 22, 2025 | 12.16 | 12.33 | 12.16 | 12.31 | 12.31 | 3.23% | 16,321 |
| Jul 21, 2025 | 11.85 | 11.97 | 11.83 | 11.93 | 11.93 | 0.38% | 17,086 |
| Jul 18, 2025 | 11.98 | 12.06 | 11.88 | 11.88 | 11.88 | -0.92% | 19,251 |
| Jul 17, 2025 | 11.91 | 12.04 | 11.89 | 11.99 | 11.99 | -0.04% | 19,739 |
| Jul 16, 2025 | 12.02 | 12.04 | 11.97 | 12.00 | 12.00 | -0.04% | 36,757 |
| 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 |