Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
13.59
+0.17 (1.27%)
Nov 21, 2025, 4:00 PM EST
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.50 | 13.78 | 13.43 | 13.59 | 13.59 | 1.27% | 62,151 |
| Nov 20, 2025 | 13.62 | 13.62 | 13.41 | 13.42 | 13.42 | -1.58% | 65,680 |
| Nov 19, 2025 | 13.70 | 13.71 | 13.51 | 13.63 | 13.63 | -2.50% | 39,982 |
| Nov 18, 2025 | 14.29 | 14.34 | 13.79 | 13.98 | 13.98 | -2.95% | 25,447 |
| Nov 17, 2025 | 14.83 | 14.83 | 14.18 | 14.41 | 14.41 | -0.17% | 32,810 |
| Nov 14, 2025 | 13.76 | 14.62 | 13.76 | 14.43 | 14.43 | 0.49% | 19,490 |
| Nov 13, 2025 | 14.50 | 14.85 | 14.30 | 14.36 | 14.36 | -4.01% | 17,823 |
| Nov 12, 2025 | 14.58 | 14.99 | 14.43 | 14.96 | 14.96 | 2.64% | 15,230 |
| Nov 11, 2025 | 14.64 | 14.83 | 14.27 | 14.58 | 14.58 | -0.10% | 17,854 |
| Nov 10, 2025 | 14.82 | 14.90 | 14.01 | 14.59 | 14.59 | -1.49% | 32,797 |
| Nov 7, 2025 | 14.51 | 14.95 | 14.15 | 14.81 | 14.81 | 0.75% | 17,292 |
| Nov 6, 2025 | 15.00 | 15.00 | 13.28 | 14.70 | 14.70 | -3.61% | 40,024 |
| Nov 5, 2025 | 17.60 | 17.60 | 14.96 | 15.25 | 15.25 | -12.81% | 28,716 |
| Nov 4, 2025 | 19.59 | 19.59 | 16.00 | 17.49 | 17.49 | -11.17% | 45,861 |
| Nov 3, 2025 | 22.89 | 25.00 | 19.69 | 19.69 | 19.69 | -12.29% | 31,540 |
| Oct 31, 2025 | 20.99 | 33.93 | 20.00 | 22.45 | 22.45 | 10.86% | 34,829 |
| Oct 30, 2025 | 17.07 | 20.59 | 17.07 | 20.25 | 20.25 | 11.94% | 22,540 |
| Oct 29, 2025 | 16.01 | 18.10 | 16.01 | 18.09 | 18.09 | 10.98% | 43,040 |
| Oct 28, 2025 | 16.05 | 16.75 | 16.05 | 16.30 | 16.30 | 0.62% | 26,506 |
| Oct 27, 2025 | 15.87 | 16.78 | 15.58 | 16.20 | 16.20 | 0.62% | 19,967 |
| Oct 24, 2025 | 16.37 | 16.69 | 16.02 | 16.10 | 16.10 | 1.90% | 29,646 |
| Oct 23, 2025 | 14.66 | 15.90 | 14.61 | 15.80 | 15.80 | 5.40% | 62,155 |
| Oct 22, 2025 | 14.15 | 14.99 | 14.08 | 14.99 | 14.99 | 4.46% | 29,447 |
| Oct 21, 2025 | 14.38 | 14.75 | 13.97 | 14.35 | 14.35 | 1.56% | 80,762 |
| Oct 20, 2025 | 14.06 | 14.33 | 14.03 | 14.13 | 14.13 | 1.00% | 101,032 |
| Oct 17, 2025 | 14.01 | 14.09 | 13.94 | 13.99 | 13.99 | 1.01% | 68,506 |
| Oct 16, 2025 | 13.56 | 14.14 | 13.56 | 13.85 | 13.85 | -0.22% | 613,597 |
| Oct 15, 2025 | 14.13 | 14.13 | 13.81 | 13.88 | 13.88 | -2.12% | 67,600 |
| Oct 14, 2025 | 14.09 | 14.19 | 14.09 | 14.18 | 14.18 | 2.05% | 164,730 |
| Oct 13, 2025 | 13.75 | 13.93 | 13.75 | 13.90 | 13.90 | 0.69% | 100,301 |
| Oct 10, 2025 | 13.88 | 13.96 | 13.80 | 13.80 | 13.80 | -0.93% | 23,477 |
| 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 |