Fresenius SE & Co. KGaA (BIT:1FRE)
Italy
· Delayed Price · Currency is EUR 47.89
+0.66 (1.40%)
At close: Dec 4, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.18 | 48.19 | 48.10 | 47.65 | 47.65 | -0.50% | 125 |
| Dec 4, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.40% | - |
| Dec 3, 2025 | 47.06 | 47.06 | 46.90 | 47.23 | 47.23 | 1.20% | 200 |
| Dec 2, 2025 | 46.52 | 46.52 | 46.24 | 46.67 | 46.67 | 0.45% | 316 |
| Dec 1, 2025 | 46.99 | 47.14 | 46.99 | 46.46 | 46.46 | -1.51% | 129 |
| Nov 28, 2025 | 46.96 | 47.10 | 46.96 | 47.17 | 47.17 | -0.51% | 300 |
| Nov 27, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.34% | - |
| Nov 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.34% | - |
| Nov 25, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.82% | - |
| Nov 24, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.09% | - |
| Nov 21, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.15% | - |
| Nov 20, 2025 | 47.29 | 47.29 | 47.29 | 46.76 | 46.76 | -0.17% | 420 |
| Nov 19, 2025 | 47.04 | 47.04 | 47.04 | 46.84 | 46.84 | -1.24% | 25 |
| Nov 18, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -2.99% | - |
| Nov 17, 2025 | 48.63 | 48.63 | 48.63 | 48.89 | 48.89 | 0.66% | 405 |
| Nov 14, 2025 | 48.59 | 48.59 | 48.59 | 48.57 | 48.57 | -1.00% | 175 |
| Nov 13, 2025 | 49.29 | 49.29 | 49.29 | 49.06 | 49.06 | -1.39% | 605 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.07% | - |
| Nov 11, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.97% | - |
| Nov 10, 2025 | 47.84 | 47.84 | 47.84 | 47.80 | 47.80 | 0.31% | 208 |
| Nov 7, 2025 | 48.30 | 48.30 | 48.30 | 47.65 | 47.65 | -0.83% | 60 |
| Nov 6, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.13% | - |
| Nov 5, 2025 | 49.25 | 49.25 | 49.25 | 47.99 | 47.99 | -1.38% | 25 |
| Nov 4, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -1.38% | - |
| Nov 3, 2025 | 49.24 | 49.38 | 49.24 | 49.34 | 49.34 | -1.67% | 314 |
| Oct 31, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.52% | - |
| Oct 30, 2025 | 50.00 | 50.48 | 50.00 | 50.44 | 50.44 | -0.20% | 267 |
| Oct 29, 2025 | 50.60 | 50.60 | 50.60 | 50.54 | 50.54 | 1.87% | 18 |
| Oct 28, 2025 | 49.70 | 49.70 | 49.70 | 49.61 | 49.61 | 0.85% | 3 |
| Oct 27, 2025 | 49.30 | 49.30 | 49.30 | 49.19 | 49.19 | 0.35% | 2 |
| Oct 24, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.28% | - |
| Oct 23, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.76% | - |
| Oct 22, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.54% | - |
| Oct 21, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.10% | - |
| Oct 20, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.07% | - |
| Oct 17, 2025 | 47.86 | 47.86 | 47.86 | 47.59 | 47.59 | 1.19% | 186 |
| Oct 16, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -1.40% | - |
| Oct 15, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.87% | - |
| Oct 14, 2025 | 48.54 | 48.70 | 48.54 | 48.61 | 48.61 | 1.27% | 18 |
| Oct 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.38% | - |
| Oct 10, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.54% | - |
| Oct 9, 2025 | 47.51 | 48.00 | 47.51 | 48.08 | 48.08 | 1.33% | 151 |
| Oct 8, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.75% | - |
| Oct 7, 2025 | 46.40 | 46.40 | 45.89 | 46.18 | 46.18 | -0.92% | 1,201 |
| Oct 6, 2025 | 46.92 | 46.92 | 46.92 | 46.61 | 46.61 | -1.19% | 140 |
| Oct 3, 2025 | 47.52 | 47.52 | 47.20 | 47.17 | 47.17 | 0.60% | 258 |
| Oct 2, 2025 | 47.26 | 47.26 | 47.26 | 46.89 | 46.89 | -0.70% | 105 |
| Oct 1, 2025 | 46.80 | 46.80 | 46.80 | 47.22 | 47.22 | -0.19% | 570 |
| Sep 30, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.63% | - |
| Sep 29, 2025 | 46.81 | 46.89 | 46.41 | 46.55 | 46.55 | 0.45% | 1,377 |
| Sep 26, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.32% | - |
| Sep 25, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -1.37% | - |
| Sep 24, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.64% | - |
| Sep 23, 2025 | 47.23 | 47.23 | 47.14 | 47.13 | 47.13 | 0.62% | 155 |
| Sep 22, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.36% | - |
| Sep 19, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.02% | - |
| Sep 18, 2025 | 47.22 | 47.70 | 47.22 | 47.02 | 47.02 | -0.99% | 480 |
| Sep 17, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.85% | - |
| Sep 16, 2025 | 47.20 | 47.20 | 46.86 | 47.09 | 47.09 | 0.73% | 1,710 |
| Sep 15, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.13% | - |
| Sep 12, 2025 | 47.01 | 47.01 | 47.01 | 46.69 | 46.69 | -0.89% | 270 |
| Sep 11, 2025 | 47.21 | 47.21 | 47.21 | 47.11 | 47.11 | -0.02% | 5 |
| Sep 10, 2025 | 47.25 | 47.35 | 47.25 | 47.12 | 47.12 | -0.17% | 90 |
| Sep 9, 2025 | 47.44 | 47.44 | 47.05 | 47.20 | 47.20 | 0.04% | 562 |
| Sep 8, 2025 | 46.88 | 46.88 | 46.75 | 47.18 | 47.18 | 0.73% | 900 |
| Sep 5, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.10% | - |
| Sep 4, 2025 | 46.05 | 46.59 | 46.05 | 47.36 | 47.36 | 1.54% | 300 |
| Sep 3, 2025 | 46.46 | 46.46 | 46.44 | 46.64 | 46.64 | 0.24% | 190 |
| Sep 2, 2025 | 46.60 | 46.74 | 46.60 | 46.53 | 46.53 | -0.19% | 59 |
| Sep 1, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.32% | - |
| Aug 29, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.35% | - |
| Aug 28, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.86% | - |
| Aug 27, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.21% | - |
| Aug 26, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.06% | - |
| Aug 25, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.76% | - |
| Aug 22, 2025 | 47.83 | 47.83 | 47.83 | 47.67 | 47.67 | -0.08% | 50 |
| Aug 21, 2025 | 47.12 | 47.30 | 47.12 | 47.71 | 47.71 | 1.27% | 311 |
| Aug 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.68% | - |
| Aug 19, 2025 | 46.37 | 46.95 | 46.37 | 46.79 | 46.79 | 1.08% | 688 |
| Aug 18, 2025 | 46.12 | 46.12 | 46.12 | 46.29 | 46.29 | 0.22% | 80 |
| Aug 14, 2025 | 45.81 | 45.81 | 45.67 | 46.19 | 46.19 | 1.52% | 91 |
| Aug 13, 2025 | 45.00 | 45.25 | 45.00 | 45.50 | 45.50 | 3.22% | 500 |
| Aug 12, 2025 | 43.91 | 43.91 | 43.87 | 44.08 | 44.08 | 0.73% | 349 |
| Aug 11, 2025 | 43.93 | 43.93 | 43.93 | 43.76 | 43.76 | -0.21% | 300 |
| Aug 8, 2025 | 43.76 | 43.76 | 43.76 | 43.85 | 43.85 | 4.26% | 26 |
| Aug 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1.30% | - |
| Aug 6, 2025 | 41.92 | 41.92 | 41.91 | 41.52 | 41.52 | 0.27% | 265 |
| Aug 5, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.26% | - |
| Aug 4, 2025 | 41.45 | 41.46 | 41.21 | 41.52 | 41.52 | 0.48% | 195 |
| Aug 1, 2025 | 41.38 | 41.38 | 41.38 | 41.32 | 41.32 | -1.88% | 234 |
| Jul 31, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -1.08% | - |
| Jul 30, 2025 | 42.77 | 42.77 | 42.77 | 42.57 | 42.57 | 0.81% | 100 |
| Jul 29, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.05% | - |
| Jul 28, 2025 | 42.05 | 42.05 | 42.05 | 41.79 | 41.79 | -0.14% | 500 |
| Jul 25, 2025 | 41.83 | 41.83 | 41.83 | 41.85 | 41.85 | -0.90% | 15 |
| Jul 24, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.91% | - |
| Jul 23, 2025 | 41.86 | 42.13 | 41.86 | 41.85 | 41.85 | 0.50% | 65 |
| Jul 22, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 2.61% | - |
| Jul 21, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.76% | - |
| Jul 18, 2025 | 44.99 | 44.99 | 41.09 | 40.89 | 40.89 | -0.51% | 1,695 |