Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS
· Delayed Price · Currency is USD
12.66
+0.34 (2.76%)
Jun 2, 2025, 3:58 PM EDT
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 12.54 | 12.64 | 12.54 | 12.62 | - | 2.44% | 151 |
| 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 |
| May 2, 2025 | 12.06 | 12.10 | 11.95 | 12.00 | 11.74 | 1.78% | 86,851 |
| May 1, 2025 | 11.83 | 12.00 | 11.71 | 11.79 | 11.53 | -1.01% | 70,198 |
| Apr 30, 2025 | 11.80 | 11.94 | 11.68 | 11.91 | 11.65 | 1.53% | 35,125 |
| Apr 29, 2025 | 11.71 | 11.74 | 11.67 | 11.73 | 11.47 | 0.77% | 69,528 |
| Apr 28, 2025 | 11.50 | 11.67 | 11.49 | 11.64 | 11.39 | 2.19% | 27,584 |
| Apr 25, 2025 | 11.42 | 11.43 | 11.36 | 11.39 | 11.14 | -0.35% | 19,473 |
| Apr 24, 2025 | 11.39 | 11.43 | 11.35 | 11.43 | 11.18 | 1.87% | 26,491 |
| Apr 23, 2025 | 11.20 | 11.27 | 11.15 | 11.22 | 10.97 | -1.41% | 39,717 |
| Apr 22, 2025 | 11.34 | 11.56 | 11.32 | 11.38 | 11.13 | 2.61% | 74,269 |
| Apr 21, 2025 | 11.22 | 11.30 | 10.96 | 11.09 | 10.85 | -0.18% | 19,509 |
| Apr 17, 2025 | 11.35 | 11.35 | 11.07 | 11.11 | 10.87 | -0.70% | 33,745 |
| Apr 16, 2025 | 11.20 | 11.29 | 11.16 | 11.19 | 10.94 | 1.34% | 387,737 |
| Apr 15, 2025 | 11.00 | 11.34 | 10.96 | 11.04 | 10.80 | 0.64% | 134,744 |
| Apr 14, 2025 | 10.75 | 11.09 | 10.75 | 10.97 | 10.73 | 2.91% | 54,160 |
| Apr 11, 2025 | 10.44 | 10.70 | 10.39 | 10.66 | 10.43 | 3.37% | 219,218 |
| Apr 10, 2025 | 10.24 | 10.43 | 10.18 | 10.31 | 10.09 | 0.12% | 45,605 |
| Apr 9, 2025 | 9.86 | 10.73 | 9.78 | 10.30 | 10.07 | 2.78% | 80,071 |
| Apr 8, 2025 | 10.22 | 10.42 | 9.91 | 10.02 | 9.80 | 0.61% | 88,615 |
| Apr 7, 2025 | 10.06 | 10.24 | 9.84 | 9.96 | 9.74 | -3.86% | 78,807 |
| Apr 4, 2025 | 10.65 | 10.68 | 10.35 | 10.36 | 10.13 | -5.33% | 55,484 |
| Apr 3, 2025 | 11.28 | 11.28 | 10.94 | 10.94 | 10.70 | 1.71% | 27,479 |
| Apr 2, 2025 | 10.57 | 10.78 | 10.57 | 10.76 | 10.52 | 0.83% | 20,117 |
| Apr 1, 2025 | 10.70 | 10.76 | 10.50 | 10.67 | 10.44 | -1.11% | 177,171 |
| Mar 31, 2025 | 10.67 | 10.88 | 10.66 | 10.79 | 10.55 | -1.19% | 35,721 |
| Mar 28, 2025 | 10.83 | 11.06 | 10.70 | 10.92 | 10.68 | 0.46% | 19,577 |
| Mar 27, 2025 | 10.90 | 11.09 | 10.82 | 10.87 | 10.63 | 0.02% | 23,833 |
| Mar 26, 2025 | 10.94 | 11.14 | 10.79 | 10.87 | 10.63 | 0.07% | 41,135 |
| Mar 25, 2025 | 10.80 | 10.91 | 10.80 | 10.86 | 10.62 | 1.78% | 23,950 |
| Mar 24, 2025 | 10.70 | 10.70 | 10.62 | 10.67 | 10.44 | -1.11% | 31,754 |
| Mar 21, 2025 | 10.82 | 10.89 | 10.76 | 10.79 | 10.55 | -0.19% | 47,265 |