Skip to main content
Fresenius SE & Co. KGaA (BIT:1FRE)
Italy flag Italy · Delayed Price · Currency is EUR
50.40
-0.72 (-1.41%)
At close: Mar 2, 2026

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202647.9647.9647.9647.9647.96-4.35%-
Mar 2, 202650.2050.4050.2050.1450.14-1.92%460
Feb 27, 202651.0451.0451.0451.1251.12-0.31%1
Feb 26, 202651.2851.2851.2851.2851.280.35%-
Feb 25, 202650.3050.3050.3051.1051.101.35%400
Feb 24, 202651.4851.4851.4850.4250.42-2.85%20
Feb 23, 202652.0452.3652.0451.9051.90-0.42%38
Feb 20, 202652.0052.0051.8852.1252.12-0.04%150
Feb 19, 202652.1452.1452.1452.1452.140.73%-
Feb 18, 202651.9251.9251.9251.7651.76-0.69%360
Feb 17, 202651.7051.9051.7052.1252.122.32%1,550
Feb 16, 202650.3050.7850.2850.9450.940.63%44
Feb 13, 202650.4450.4450.2050.6250.620.76%594
Feb 12, 202650.2450.2450.2450.2450.240.44%-
Feb 11, 202650.1250.1249.4550.0250.02-0.12%268
Feb 10, 202650.2050.2050.2050.0850.080.54%170
Feb 9, 202649.9249.9249.7449.8149.810.48%28
Feb 6, 202649.4049.4649.4049.5749.570.92%118
Feb 5, 202649.1249.1249.1249.1249.12-0.67%-
Feb 4, 202649.4549.4549.4549.4549.450.98%-
Feb 3, 202648.3548.3548.3448.9748.972.13%108
Feb 2, 202647.7747.7747.7747.9547.951.50%172
Jan 30, 202647.2447.2447.2447.2447.240.98%-
Jan 29, 202647.1547.1546.7846.7846.78-2.01%223
Jan 28, 202647.7447.7447.7447.7447.74-3.30%-
Jan 27, 202648.3148.3148.3149.3749.372.81%61
Jan 26, 202648.1848.1847.5548.0248.02-0.74%225
Jan 23, 202648.3848.3848.3848.3848.38-0.72%-
Jan 22, 202648.7348.7348.7348.7348.732.68%-
Jan 21, 202647.4647.4647.4647.4647.461.15%-
Jan 20, 202648.0148.0147.2946.9246.92-4.54%28
Jan 19, 202649.2149.2149.2149.1549.15-1.44%5
Jan 16, 202649.8749.8749.8749.8749.870.20%-
Jan 15, 202650.0250.0250.0249.7749.77-3.77%1
Jan 14, 202651.3051.6051.3051.7251.721.06%54
Jan 13, 202651.1851.1851.1851.1851.180.99%-
Jan 12, 202650.0650.9049.8450.6850.682.92%685
Jan 9, 202649.5549.9049.2349.2449.24-0.83%1,981
Jan 8, 202649.6549.6549.2349.6549.651.51%1,360
Jan 7, 202648.7948.7948.5948.9148.910.72%1,757
Jan 6, 202648.7048.7048.7048.5648.561.78%234
Jan 5, 202647.7147.7147.7147.7147.71-0.13%-
Jan 2, 202647.7747.7747.7747.7747.77-1.91%-
Dec 30, 202548.7048.7048.7048.7048.70-0.16%-
Dec 29, 202548.7848.7848.7848.7848.780.04%-
Dec 23, 202548.6148.6148.6148.7648.760.70%2
Dec 22, 202548.4248.4248.4248.4248.420.21%-
Dec 19, 202547.7947.7947.7948.3248.320.77%250
Dec 18, 202547.5347.5347.5347.9547.950.40%134
Dec 17, 202547.7647.7647.7647.7647.761.10%-
Dec 16, 202547.2447.2447.2447.2447.24-2.19%-
Dec 15, 202548.3048.3048.3048.3048.301.26%-
Dec 12, 202547.3347.3347.2947.7047.70-0.58%119
Dec 11, 202547.9847.9847.9847.9847.980.06%-
Dec 10, 202547.9547.9547.9547.9547.952.09%-
Dec 9, 202546.9746.9746.9746.9746.97-1.18%-
Dec 8, 202548.1048.1048.1047.5347.53-0.25%30
Dec 5, 202548.1848.1948.1047.6547.65-0.50%125
Dec 4, 202547.8947.8947.8947.8947.891.40%-
Dec 3, 202547.0647.0646.9047.2347.231.20%200
Dec 2, 202546.5246.5246.2446.6746.670.45%316
Dec 1, 202546.9947.1446.9946.4646.46-1.51%129
Nov 28, 202546.9647.1046.9647.1747.17-0.51%300
Nov 27, 202547.4147.4147.4147.4147.41-0.34%-
Nov 26, 202547.5747.5747.5747.5747.57-0.34%-
Nov 25, 202547.7347.7347.7347.7347.730.82%-
Nov 24, 202547.3447.3447.3447.3447.341.09%-
Nov 21, 202546.8346.8346.8346.8346.830.15%-
Nov 20, 202547.2947.2947.2946.7646.76-0.17%420
Nov 19, 202547.0447.0447.0446.8446.84-1.24%25
Nov 18, 202547.4347.4347.4347.4347.43-2.99%-
Nov 17, 202548.6348.6348.6348.8948.890.66%405
Nov 14, 202548.5948.5948.5948.5748.57-1.00%175
Nov 13, 202549.2949.2949.2949.0649.06-1.39%605
Nov 12, 202549.7549.7549.7549.7549.752.07%-
Nov 11, 202548.7448.7448.7448.7448.741.97%-
Nov 10, 202547.8447.8447.8447.8047.800.31%208
Nov 7, 202548.3048.3048.3047.6547.65-0.83%60
Nov 6, 202548.0548.0548.0548.0548.050.13%-
Nov 5, 202549.2549.2549.2547.9947.99-1.38%25
Nov 4, 202548.6648.6648.6648.6648.66-1.38%-
Nov 3, 202549.2449.3849.2449.3449.34-1.67%314
Oct 31, 202550.1850.1850.1850.1850.18-0.52%-
Oct 30, 202550.0050.4850.0050.4450.44-0.20%267
Oct 29, 202550.6050.6050.6050.5450.541.87%18
Oct 28, 202549.7049.7049.7049.6149.610.85%3
Oct 27, 202549.3049.3049.3049.1949.190.35%2
Oct 24, 202549.0249.0249.0249.0249.02-0.28%-
Oct 23, 202549.1649.1649.1649.1649.161.76%-
Oct 22, 202548.3148.3148.3148.3148.310.54%-
Oct 21, 202548.0548.0548.0548.0548.05-0.10%-
Oct 20, 202548.1048.1048.1048.1048.101.07%-
Oct 17, 202547.8647.8647.8647.5947.591.19%186
Oct 16, 202547.0347.0347.0347.0347.03-1.40%-
Oct 15, 202547.7047.7047.7047.7047.70-1.87%-
Oct 14, 202548.5448.7048.5448.6148.611.27%18
Oct 13, 202548.0048.0048.0048.0048.000.38%-
Oct 10, 202547.8247.8247.8247.8247.82-0.54%-
Oct 9, 202547.5148.0047.5148.0848.081.33%151
Oct 8, 202547.4547.4547.4547.4547.452.75%-