Fresenius SE & Co. KGaA (BIT:1FRE)
Italy
· Delayed Price · Currency is EUR 40.47
+0.17 (0.42%)
At close: Apr 28, 2026
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.35 | 40.45 | 40.35 | 40.45 | - | 0.52% | - |
| Apr 27, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.15% | - |
| Apr 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.93% | - |
| Apr 23, 2026 | 41.58 | 41.58 | 40.94 | 40.68 | 40.68 | -3.46% | 216 |
| Apr 22, 2026 | 43.10 | 43.10 | 42.17 | 42.14 | 42.14 | -2.70% | 235 |
| Apr 21, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.19% | - |
| Apr 20, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.53% | - |
| Apr 17, 2026 | 43.77 | 43.77 | 43.76 | 44.51 | 44.51 | 0.70% | 100 |
| Apr 16, 2026 | 45.78 | 45.78 | 44.51 | 44.20 | 44.20 | 0.14% | 111 |
| Apr 15, 2026 | 45.03 | 45.03 | 45.03 | 44.14 | 44.14 | -1.14% | 70 |
| Apr 14, 2026 | 44.50 | 44.55 | 44.50 | 44.65 | 44.65 | 0.34% | 400 |
| Apr 13, 2026 | 43.99 | 44.35 | 43.99 | 44.50 | 44.50 | -0.60% | 162 |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 44.77 | 44.77 | 1.24% | 23 |
| Apr 9, 2026 | 44.19 | 44.19 | 44.19 | 44.22 | 44.22 | -0.79% | 100 |
| Apr 8, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 3.48% | - |
| Apr 7, 2026 | 43.50 | 43.50 | 43.50 | 43.07 | 43.07 | -0.87% | 23 |
| Apr 2, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.05% | - |
| Apr 1, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.41% | - |
| Mar 31, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.85% | - |
| Mar 30, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 1.25% | - |
| Mar 27, 2026 | 44.09 | 44.09 | 43.75 | 43.92 | 43.92 | 0.05% | 20 |
| Mar 26, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.44% | - |
| Mar 25, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.79% | - |
| Mar 24, 2026 | 44.31 | 44.31 | 44.31 | 44.19 | 44.19 | 0.89% | 35 |
| Mar 23, 2026 | 42.86 | 42.86 | 42.53 | 43.80 | 43.80 | 0.74% | 708 |
| Mar 20, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -2.14% | - |
| Mar 19, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -3.20% | - |
| Mar 18, 2026 | 46.55 | 46.55 | 46.55 | 45.90 | 45.90 | -0.95% | 150 |
| Mar 17, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.83% | - |
| Mar 16, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.21% | - |
| Mar 13, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.60% | - |
| Mar 12, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.54% | - |
| Mar 11, 2026 | 49.47 | 49.47 | 49.47 | 47.28 | 47.28 | -2.07% | 20 |
| Mar 10, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 2.37% | - |
| Mar 9, 2026 | 46.20 | 47.25 | 46.20 | 47.16 | 47.16 | 1.46% | 254 |
| Mar 6, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.32% | - |
| Mar 5, 2026 | 47.01 | 47.01 | 47.01 | 46.33 | 46.33 | -4.24% | 100 |
| Mar 4, 2026 | 48.73 | 48.73 | 48.54 | 48.38 | 48.38 | 0.88% | 104 |
| Mar 3, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -4.35% | - |
| Mar 2, 2026 | 50.20 | 50.40 | 50.20 | 50.14 | 50.14 | -1.92% | 460 |
| Feb 27, 2026 | 51.04 | 51.04 | 51.04 | 51.12 | 51.12 | -0.31% | 1 |
| Feb 26, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.35% | - |
| Feb 25, 2026 | 50.30 | 50.30 | 50.30 | 51.10 | 51.10 | 1.35% | 400 |
| Feb 24, 2026 | 51.48 | 51.48 | 51.48 | 50.42 | 50.42 | -2.85% | 20 |
| Feb 23, 2026 | 52.04 | 52.36 | 52.04 | 51.90 | 51.90 | -0.42% | 38 |
| Feb 20, 2026 | 52.00 | 52.00 | 51.88 | 52.12 | 52.12 | -0.04% | 150 |
| Feb 19, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.73% | - |
| Feb 18, 2026 | 51.92 | 51.92 | 51.92 | 51.76 | 51.76 | -0.69% | 360 |
| Feb 17, 2026 | 51.70 | 51.90 | 51.70 | 52.12 | 52.12 | 2.32% | 1,550 |
| Feb 16, 2026 | 50.30 | 50.78 | 50.28 | 50.94 | 50.94 | 0.63% | 44 |
| Feb 13, 2026 | 50.44 | 50.44 | 50.20 | 50.62 | 50.62 | 0.76% | 594 |
| Feb 12, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.44% | - |
| Feb 11, 2026 | 50.12 | 50.12 | 49.45 | 50.02 | 50.02 | -0.12% | 268 |
| Feb 10, 2026 | 50.20 | 50.20 | 50.20 | 50.08 | 50.08 | 0.54% | 170 |
| Feb 9, 2026 | 49.92 | 49.92 | 49.74 | 49.81 | 49.81 | 0.48% | 28 |
| Feb 6, 2026 | 49.40 | 49.46 | 49.40 | 49.57 | 49.57 | 0.92% | 118 |
| Feb 5, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.67% | - |
| Feb 4, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.98% | - |
| Feb 3, 2026 | 48.35 | 48.35 | 48.34 | 48.97 | 48.97 | 2.13% | 108 |
| Feb 2, 2026 | 47.77 | 47.77 | 47.77 | 47.95 | 47.95 | 1.50% | 172 |
| Jan 30, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.98% | - |
| Jan 29, 2026 | 47.15 | 47.15 | 46.78 | 46.78 | 46.78 | -2.01% | 223 |
| Jan 28, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -3.30% | - |
| Jan 27, 2026 | 48.31 | 48.31 | 48.31 | 49.37 | 49.37 | 2.81% | 61 |
| Jan 26, 2026 | 48.18 | 48.18 | 47.55 | 48.02 | 48.02 | -0.74% | 225 |
| Jan 23, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.72% | - |
| Jan 22, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 2.68% | - |
| Jan 21, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.15% | - |
| Jan 20, 2026 | 48.01 | 48.01 | 47.29 | 46.92 | 46.92 | -4.54% | 28 |
| Jan 19, 2026 | 49.21 | 49.21 | 49.21 | 49.15 | 49.15 | -1.44% | 5 |
| Jan 16, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.20% | - |
| Jan 15, 2026 | 50.02 | 50.02 | 50.02 | 49.77 | 49.77 | -3.77% | 1 |
| Jan 14, 2026 | 51.30 | 51.60 | 51.30 | 51.72 | 51.72 | 1.06% | 54 |
| Jan 13, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.99% | - |
| Jan 12, 2026 | 50.06 | 50.90 | 49.84 | 50.68 | 50.68 | 2.92% | 685 |
| Jan 9, 2026 | 49.55 | 49.90 | 49.23 | 49.24 | 49.24 | -0.83% | 1,981 |
| Jan 8, 2026 | 49.65 | 49.65 | 49.23 | 49.65 | 49.65 | 1.51% | 1,360 |
| Jan 7, 2026 | 48.79 | 48.79 | 48.59 | 48.91 | 48.91 | 0.72% | 1,757 |
| Jan 6, 2026 | 48.70 | 48.70 | 48.70 | 48.56 | 48.56 | 1.78% | 234 |
| Jan 5, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.13% | - |
| Jan 2, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.91% | - |
| Dec 30, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.16% | - |
| Dec 29, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.04% | - |
| Dec 23, 2025 | 48.61 | 48.61 | 48.61 | 48.76 | 48.76 | 0.70% | 2 |
| Dec 22, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.21% | - |
| Dec 19, 2025 | 47.79 | 47.79 | 47.79 | 48.32 | 48.32 | 0.77% | 250 |
| Dec 18, 2025 | 47.53 | 47.53 | 47.53 | 47.95 | 47.95 | 0.40% | 134 |
| Dec 17, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.10% | - |
| Dec 16, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -2.19% | - |
| Dec 15, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.26% | - |
| Dec 12, 2025 | 47.33 | 47.33 | 47.29 | 47.70 | 47.70 | -0.58% | 119 |
| Dec 11, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.06% | - |
| Dec 10, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.09% | - |
| Dec 9, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -1.18% | - |
| Dec 8, 2025 | 48.10 | 48.10 | 48.10 | 47.53 | 47.53 | -0.25% | 30 |
| 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 |