Fresenius SE & Co. KGaA (VIE:FRE)
Austria · Delayed Price · Currency is EUR 51.42
-0.44 (-0.85%)
Last updated: Feb 24, 2026, 2:49 PM CET
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 50.72 | 51.42 | 50.48 | 50.48 | 50.48 | -2.66% | 206 |
| Feb 23, 2026 | 52.12 | 52.14 | 51.86 | 51.86 | 51.86 | -0.54% | - |
| Feb 20, 2026 | 52.36 | 52.36 | 52.14 | 52.14 | 52.14 | 0.04% | 20 |
| Feb 19, 2026 | 52.44 | 52.76 | 52.12 | 52.12 | 52.12 | 0.58% | 206 |
| Feb 18, 2026 | 51.90 | 52.68 | 51.82 | 51.82 | 51.82 | -0.65% | 206 |
| Feb 17, 2026 | 51.52 | 52.16 | 51.52 | 52.16 | 52.16 | 2.44% | - |
| Feb 16, 2026 | 50.52 | 51.18 | 50.52 | 50.92 | 50.92 | 0.59% | 18 |
| Feb 13, 2026 | 50.52 | 50.62 | 50.24 | 50.62 | 50.62 | 0.76% | - |
| Feb 12, 2026 | 50.16 | 50.58 | 50.16 | 50.24 | 50.24 | 0.32% | 70 |
| Feb 11, 2026 | 50.00 | 50.08 | 49.70 | 50.08 | 50.08 | -0.24% | - |
| Feb 10, 2026 | 50.54 | 50.54 | 49.90 | 50.20 | 50.20 | 0.72% | - |
| Feb 9, 2026 | 49.75 | 49.84 | 49.45 | 49.84 | 49.84 | 0.52% | - |
| Feb 6, 2026 | 49.41 | 49.58 | 49.23 | 49.58 | 49.58 | 0.85% | - |
| Feb 5, 2026 | 48.78 | 49.16 | 48.57 | 49.16 | 49.16 | -0.63% | 482 |
| 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% | - |