Skip to main content
logo
Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
14.93
+0.01 (0.07%)
At close: Feb 11, 2026

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202614.9114.9814.8214.9314.930.07%21,183
Feb 10, 202614.8914.9614.8414.9214.92-0.20%26,739
Feb 9, 202614.8615.0314.7514.9514.951.42%21,639
Feb 6, 202614.6914.7514.6014.7414.741.31%20,161
Feb 5, 202614.4214.5814.3714.5514.55-0.27%35,287
Feb 4, 202614.5214.6214.4814.5914.591.04%28,870
Feb 3, 202614.4514.5014.3914.4414.441.98%20,083
Feb 2, 202614.1814.4914.0714.1614.161.22%28,349
Jan 30, 202614.1114.3613.9313.9913.990.21%29,680
Jan 29, 202613.9914.0413.8813.9613.96-1.86%30,453
Jan 28, 202614.4714.4714.1614.2314.23-4.55%33,188
Jan 27, 202614.6914.9014.6514.9014.904.66%30,973
Jan 26, 202614.2714.5014.2214.2414.24-0.59%23,659
Jan 23, 202614.2314.3414.0314.3314.330.95%21,472
Jan 22, 202614.1714.3914.1714.1914.191.00%36,685
Jan 21, 202614.0014.3113.8914.0514.051.89%151,685
Jan 20, 202613.9414.2713.7013.7913.79-5.00%55,299
Jan 16, 202614.6014.6114.4614.5214.520.46%54,046
Jan 15, 202614.3514.5914.3314.4514.45-4.49%654,516
Jan 14, 202614.9815.1714.9815.1315.131.54%79,898
Jan 13, 202614.9514.9714.8614.9014.900.54%29,362
Jan 12, 202614.7414.8214.7214.8214.823.49%24,582
Jan 9, 202614.4414.4614.3014.3214.32-1.24%29,426
Jan 8, 202614.4114.5414.4014.5014.501.26%40,851
Jan 7, 202614.1914.3514.1714.3214.321.06%41,362
Jan 6, 202614.1214.2414.1214.1714.171.36%154,737
Jan 5, 202614.0314.0313.9213.9813.98-32,937
Jan 2, 202614.2014.2213.8813.9813.98-2.44%36,009
Dec 31, 202514.6714.6714.3014.3314.33-0.42%12,716
Dec 30, 202514.4614.4714.3414.3914.390.49%24,365
Dec 29, 202514.3014.3714.2914.3214.32-0.62%28,451
Dec 26, 202514.2814.4314.2814.4114.410.07%12,005
Dec 24, 202514.1614.4013.9514.4014.400.77%16,185
Dec 23, 202514.3514.5514.2614.2914.290.49%26,391
Dec 22, 202514.4114.4513.9314.2214.221.07%20,172
Dec 19, 202514.1214.1614.0714.0714.070.79%33,664
Dec 18, 202514.0214.1213.9513.9613.96-0.14%24,190
Dec 17, 202514.0714.1213.9813.9813.980.22%35,675
Dec 16, 202514.1014.1013.9313.9513.95-2.65%38,506
Dec 15, 202514.2014.8514.2014.3314.332.21%77,562
Dec 12, 202514.3814.3813.9614.0214.02-1.54%26,287
Dec 11, 202514.1414.7114.0914.2414.240.35%310,710
Dec 10, 202513.8714.8613.8714.1914.194.11%390,578
Dec 9, 202513.6813.7113.6013.6313.63-1.59%40,337
Dec 8, 202513.9614.0813.8013.8513.850.20%42,472
Dec 5, 202514.0514.0513.8113.8213.82-0.92%13,539
Dec 4, 202513.9514.2013.8613.9513.950.43%25,867
Dec 3, 202513.8113.8913.7713.8913.892.02%31,068
Dec 2, 202513.5013.6413.4813.6213.620.93%32,805
Dec 1, 202513.5413.6713.4213.4913.49-1.75%40,059