Fresenius SE & Co. KGaA (VIE:FRE)
Austria · Delayed Price · Currency is EUR 49.47
+0.49 (1.00%)
At close: Feb 4, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 48.97 | 49.47 | 48.97 | 49.47 | 49.47 | 1.00% | 2 |
| Feb 3, 2026 | 48.23 | 48.98 | 48.23 | 48.98 | 48.98 | 1.91% | - |
| Feb 2, 2026 | 47.46 | 48.06 | 47.46 | 48.06 | 48.06 | 1.69% | - |
| Jan 30, 2026 | 46.73 | 47.47 | 46.73 | 47.26 | 47.26 | 0.94% | 412 |
| Jan 29, 2026 | 47.64 | 47.64 | 46.82 | 46.82 | 46.82 | -1.87% | - |
| Jan 28, 2026 | 48.84 | 48.84 | 47.71 | 47.71 | 47.71 | -3.44% | - |
| Jan 27, 2026 | 48.26 | 49.41 | 48.26 | 49.41 | 49.41 | 2.72% | 1 |
| Jan 26, 2026 | 48.23 | 48.23 | 47.68 | 48.10 | 48.10 | -0.62% | - |
| Jan 23, 2026 | 48.16 | 48.40 | 48.12 | 48.40 | 48.40 | -0.68% | - |
| Jan 22, 2026 | 48.27 | 48.73 | 47.97 | 48.73 | 48.73 | 2.63% | - |
| Jan 21, 2026 | 46.92 | 47.69 | 46.82 | 47.48 | 47.48 | 1.15% | 1,144 |
| Jan 20, 2026 | 49.02 | 49.02 | 46.78 | 46.94 | 46.94 | -4.38% | 928 |
| Jan 19, 2026 | 49.02 | 49.13 | 48.94 | 49.09 | 49.09 | -1.52% | - |
| Jan 16, 2026 | 49.92 | 50.44 | 49.85 | 49.85 | 49.85 | 0.18% | 209 |
| Jan 15, 2026 | 51.66 | 51.66 | 49.38 | 49.76 | 49.76 | -3.75% | 329 |
| Jan 14, 2026 | 51.42 | 51.70 | 51.42 | 51.70 | 51.70 | 0.94% | 824 |
| Jan 13, 2026 | 50.68 | 51.30 | 50.34 | 51.22 | 51.22 | 1.07% | - |
| Jan 12, 2026 | 49.65 | 50.68 | 49.65 | 50.68 | 50.68 | 2.90% | - |
| Jan 9, 2026 | 49.56 | 49.64 | 49.25 | 49.25 | 49.25 | -0.77% | - |
| Jan 8, 2026 | 48.76 | 49.63 | 48.76 | 49.63 | 49.63 | 1.45% | 305 |
| Jan 7, 2026 | 48.63 | 49.00 | 48.49 | 48.92 | 48.92 | 0.72% | 206 |
| Jan 6, 2026 | 47.89 | 48.57 | 47.89 | 48.57 | 48.57 | 1.74% | - |
| Jan 5, 2026 | 47.67 | 48.11 | 47.67 | 47.74 | 47.74 | -0.06% | 103 |
| Jan 2, 2026 | 49.09 | 49.09 | 47.77 | 47.77 | 47.77 | -2.01% | 100 |
| Dec 30, 2025 | 48.57 | 48.75 | 48.57 | 48.75 | 48.75 | 0.02% | - |
| Dec 29, 2025 | 48.73 | 48.74 | 48.49 | 48.74 | 48.74 | 0.10% | - |
| Dec 23, 2025 | 48.55 | 48.69 | 48.39 | 48.69 | 48.69 | 0.37% | - |
| Dec 22, 2025 | 48.08 | 48.51 | 47.88 | 48.51 | 48.51 | 0.39% | - |
| Dec 19, 2025 | 47.91 | 48.32 | 47.85 | 48.32 | 48.32 | 0.86% | 56 |
| Dec 18, 2025 | 47.58 | 47.91 | 47.58 | 47.91 | 47.91 | 0.40% | 5 |
| Dec 17, 2025 | 47.41 | 48.06 | 47.41 | 47.72 | 47.72 | 0.95% | - |
| Dec 16, 2025 | 48.56 | 48.56 | 47.27 | 47.27 | 47.27 | -2.46% | 217 |
| Dec 15, 2025 | 48.03 | 48.88 | 47.78 | 48.46 | 48.46 | 1.44% | 450 |
| Dec 12, 2025 | 47.45 | 47.77 | 47.40 | 47.77 | 47.77 | -0.33% | 2 |
| Dec 11, 2025 | 48.06 | 48.14 | 47.90 | 47.93 | 47.93 | 0.46% | - |
| Dec 10, 2025 | 47.09 | 47.71 | 47.09 | 47.71 | 47.71 | 1.49% | - |
| Dec 9, 2025 | 47.32 | 47.44 | 47.01 | 47.01 | 47.01 | -0.97% | 72 |
| Dec 8, 2025 | 47.52 | 48.31 | 47.47 | 47.47 | 47.47 | -1.51% | - |
| Dec 5, 2025 | 48.00 | 48.20 | 47.95 | 48.20 | 48.20 | 0.42% | - |
| Dec 4, 2025 | 47.55 | 48.28 | 47.55 | 48.00 | 48.00 | 1.67% | - |
| Dec 3, 2025 | 46.82 | 47.21 | 46.82 | 47.21 | 47.21 | 1.27% | 6 |
| Dec 2, 2025 | 46.25 | 46.64 | 46.25 | 46.62 | 46.62 | 0.37% | 7 |
| Dec 1, 2025 | 47.19 | 47.19 | 46.45 | 46.45 | 46.45 | -1.61% | - |
| Nov 28, 2025 | 47.24 | 47.24 | 47.05 | 47.21 | 47.21 | -0.53% | - |
| Nov 27, 2025 | 47.26 | 47.46 | 47.26 | 47.46 | 47.46 | -0.13% | 4,172 |
| Nov 26, 2025 | 47.45 | 47.52 | 47.23 | 47.52 | 47.52 | -0.42% | - |
| Nov 25, 2025 | 47.41 | 47.72 | 47.24 | 47.72 | 47.72 | 0.80% | - |
| Nov 24, 2025 | 47.26 | 47.49 | 47.19 | 47.34 | 47.34 | 1.09% | - |
| Nov 21, 2025 | 46.37 | 46.83 | 46.37 | 46.83 | 46.83 | 0.11% | - |
| Nov 20, 2025 | 46.84 | 47.06 | 46.73 | 46.78 | 46.78 | -0.97% | - |