Fresenius SE & Co. KGaA (SWX:FRE)
Switzerland · Delayed Price · Currency is CHF 43.35
-1.05 (-2.35%)
Aug 24, 2026, 4:14 PM CET
SWX:FRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 43.23 | 43.57 | 43.23 | 43.57 | - | -1.85% | 206 |
| Aug 21, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | - |
| Aug 20, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | - |
| Aug 19, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | - |
| Aug 18, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | - |
| Aug 17, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - | - |
| Aug 14, 2026 | 44.81 | 44.81 | 44.39 | 44.39 | 44.39 | 0.07% | 217 |
| Aug 13, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Aug 12, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Aug 11, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Aug 10, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Aug 7, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Aug 6, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Aug 5, 2026 | 44.22 | 44.36 | 44.22 | 44.36 | 44.36 | 9.69% | 10,653 |
| Aug 4, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - | - |
| Aug 3, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - | - |
| Jul 31, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - | - |
| Jul 30, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - | - |
| Jul 29, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.46% | - |
| Jul 28, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| Jul 27, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| Jul 24, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| Jul 23, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| Jul 22, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| Jul 21, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.50% | 272 |
| Jul 20, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 17, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 16, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 15, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 14, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 13, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 10, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 9, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 8, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - | - |
| Jul 7, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 3.92% | - |
| Jul 6, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - | - |
| Jul 3, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - | - |
| Jul 2, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 4.54% | - |
| Jul 1, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | - |
| Jun 30, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | - |
| Jun 29, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | - |
| Jun 26, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | - |
| Jun 25, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.22% | - |
| Jun 24, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.59% | - |
| Jun 23, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - | - |
| Jun 22, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - | - |
| Jun 19, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.87% | - |
| Jun 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.27% | - |
| Jun 17, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 2.42% | - |
| Jun 16, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - | - |