Fresenius SE & Co. KGaA (VIE:FRE)
Austria · Delayed Price · Currency is EUR 46.13
-0.84 (-1.79%)
Last updated: Mar 17, 2026, 11:00 AM CET
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 46.77 | 47.06 | 46.64 | 46.97 | 46.97 | 0.30% | 22 |
| Mar 13, 2026 | 46.52 | 47.25 | 46.52 | 46.83 | 46.83 | 0.56% | 3 |
| Mar 12, 2026 | 46.64 | 47.06 | 46.53 | 46.57 | 46.57 | -1.50% | 3 |
| Mar 11, 2026 | 47.72 | 47.75 | 47.28 | 47.28 | 47.28 | -1.99% | 412 |
| Mar 10, 2026 | 48.08 | 48.46 | 48.06 | 48.24 | 48.24 | 3.14% | 349 |
| Mar 9, 2026 | 45.73 | 46.77 | 45.73 | 46.77 | 46.77 | 0.65% | - |
| Mar 6, 2026 | 46.20 | 47.07 | 46.11 | 46.47 | 46.47 | 0.11% | 1,352 |
| Mar 5, 2026 | 47.71 | 47.71 | 46.32 | 46.42 | 46.42 | -4.13% | 938 |
| Mar 4, 2026 | 48.36 | 48.83 | 48.36 | 48.42 | 48.42 | 0.92% | - |
| Mar 3, 2026 | 49.70 | 49.73 | 47.98 | 47.98 | 47.98 | -4.31% | 434 |
| Mar 2, 2026 | 49.79 | 50.52 | 49.79 | 50.14 | 50.14 | -1.88% | 215 |
| Feb 27, 2026 | 51.24 | 51.24 | 50.28 | 51.10 | 51.10 | -0.47% | - |
| Feb 26, 2026 | 51.84 | 51.84 | 51.20 | 51.34 | 51.34 | 0.23% | 206 |
| Feb 25, 2026 | 49.34 | 51.22 | 48.36 | 51.22 | 51.22 | 1.47% | 4,009 |
| 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% | - |