Skip to main content
Fresenius SE & Co. KGaA (ETR:FRE)
Germany flag Germany · Delayed Price · Currency is EUR
49.67
-0.61 (-1.21%)
Mar 3, 2026, 9:05 AM CET

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202649.4750.6649.4750.2850.28-1.22%934,572
Feb 27, 202651.1851.3450.2250.9050.90-0.82%1,057,585
Feb 26, 202651.5652.0650.9251.3251.320.43%825,724
Feb 25, 202649.4951.4648.1751.1051.101.47%1,631,253
Feb 24, 202651.4251.5050.2250.3650.36-2.63%1,134,054
Feb 23, 202652.0052.3251.7251.7251.72-0.65%778,711
Feb 20, 202652.1852.4651.8052.0652.06-0.04%719,589
Feb 19, 202651.7252.9651.7252.0852.080.50%591,538
Feb 18, 202652.0452.7251.6451.8251.82-0.58%794,508
Feb 17, 202651.2452.1851.1652.1252.121.96%637,475
Feb 16, 202650.6451.2250.2851.1251.120.91%397,166
Feb 13, 202650.5450.6850.0050.6650.660.56%611,410
Feb 12, 202650.3850.6849.9350.3850.380.44%548,082
Feb 11, 202650.0650.1849.5650.1650.160.36%565,538
Feb 10, 202650.1650.6249.5249.9849.98-0.08%526,246
Feb 9, 202649.8250.0249.2850.0250.020.52%466,107
Feb 6, 202649.4849.7649.1049.7649.761.06%669,801
Feb 5, 202649.0949.2448.2749.2449.240.02%709,786
Feb 4, 202648.9849.6848.9049.2349.230.49%836,789
Feb 3, 202648.2249.0648.0848.9948.992.15%701,196
Feb 2, 202647.4648.1947.3647.9647.961.59%568,132
Jan 30, 202646.4247.4746.3047.2147.211.16%886,266
Jan 29, 202647.9047.9046.5646.6746.67-2.06%855,950
Jan 28, 202649.1049.1347.5747.6547.65-3.80%850,397
Jan 27, 202647.8249.5347.8249.5349.533.04%994,488
Jan 26, 202648.3748.3847.5048.0748.07-0.62%527,931
Jan 23, 202648.5048.5148.0448.3748.37-0.21%557,287
Jan 22, 202648.1648.7547.8648.4748.471.74%889,287
Jan 21, 202646.7547.9346.7047.6447.641.10%836,662
Jan 20, 202649.1949.1946.6747.1247.12-4.56%1,166,882
Jan 19, 202649.4249.4248.8649.3749.37-0.92%456,593
Jan 16, 202649.6350.7249.6349.8349.830.36%689,580
Jan 15, 202651.7851.8049.1449.6549.65-4.48%1,535,022
Jan 14, 202651.2251.9851.2051.9851.981.44%1,699,429
Jan 13, 202650.8851.4850.2851.2451.241.03%868,292
Jan 12, 202649.2150.8049.2150.7250.723.03%922,918
Jan 9, 202649.5249.8049.2249.2349.23-1.05%537,032
Jan 8, 202648.8649.8548.7549.7549.751.59%639,917
Jan 7, 202648.4249.0648.3748.9748.971.09%661,639
Jan 6, 202647.8548.7847.8248.4448.441.57%596,424
Jan 5, 202647.7548.1947.4747.6947.69-0.08%428,472
Jan 2, 202649.0649.1447.7147.7347.73-2.55%459,251
Dec 30, 202548.8048.9848.5048.9848.980.60%242,377
Dec 29, 202548.7848.8548.4148.6948.69-0.14%460,978
Dec 23, 202548.6848.8048.3048.7648.760.43%390,149
Dec 22, 202548.2848.5547.8348.5548.550.52%456,634
Dec 19, 202547.8648.3847.7448.3048.300.79%1,263,616
Dec 18, 202547.5248.0347.4947.9247.920.29%780,804
Dec 17, 202547.5348.2147.3847.7847.780.74%647,168
Dec 16, 202548.5248.7347.1747.4347.43-2.21%997,837
Dec 15, 202547.9249.1047.5748.5048.501.98%1,192,280
Dec 12, 202547.7847.8247.2047.5647.56-0.73%584,654
Dec 11, 202548.3248.3947.7347.9147.91-0.27%693,886
Dec 10, 202546.9048.0546.8948.0448.042.30%786,413
Dec 9, 202547.4347.5546.7946.9646.96-1.45%424,309
Dec 8, 202547.6248.4847.4547.6547.650.21%507,785
Dec 5, 202548.0548.3147.5547.5547.55-0.65%478,199
Dec 4, 202547.5048.2847.3747.8647.860.99%678,710
Dec 3, 202546.6847.4646.6447.3947.391.13%806,262
Dec 2, 202546.2446.8646.1746.8646.861.06%1,017,621
Dec 1, 202547.1347.2446.3146.3746.37-2.03%1,211,888
Nov 28, 202547.4047.4046.9547.3347.33-0.06%542,749
Nov 27, 202547.3547.4947.1547.3647.36-0.06%408,029
Nov 26, 202547.6847.7047.0847.3947.39-0.57%643,635
Nov 25, 202547.3347.8047.0147.6647.660.97%858,122
Nov 24, 202547.2547.6447.0047.2047.200.55%1,085,913
Nov 21, 202546.2247.1246.0646.9446.940.34%964,059
Nov 20, 202546.8447.2746.5546.7846.780.19%528,358
Nov 19, 202547.3547.4146.6946.6946.69-1.79%660,749
Nov 18, 202548.1948.4147.1047.5447.54-2.68%743,188
Nov 17, 202548.7249.2148.5748.8548.850.27%484,633
Nov 14, 202548.7948.8148.0448.7248.72-0.63%709,283
Nov 13, 202550.0050.1048.9149.0349.03-1.49%507,170
Nov 12, 202549.0949.8748.9849.7749.771.80%686,988
Nov 11, 202548.1748.8947.6948.8948.892.05%909,767
Nov 10, 202547.6848.0647.5247.9147.910.57%714,584
Nov 7, 202548.2548.5547.4947.6447.64-1.26%1,232,233
Nov 6, 202548.4648.6647.9548.2548.250.42%774,966
Nov 5, 202549.3949.8447.7648.0548.05-0.97%915,384
Nov 4, 202548.9149.0048.0348.5248.52-1.52%895,621
Nov 3, 202549.9449.9449.2749.2749.27-1.50%595,986
Oct 31, 202550.4250.4249.9850.0250.02-0.68%583,154
Oct 30, 202550.6050.7450.1650.3650.36-0.40%667,193
Oct 29, 202549.5650.6449.4750.5650.561.69%758,702
Oct 28, 202549.7650.0249.3849.7249.720.67%553,983
Oct 27, 202549.1049.3948.9949.3949.390.80%535,881
Oct 24, 202548.9349.0948.5549.0049.000.06%669,284
Oct 23, 202548.3049.3147.9848.9748.971.43%918,206
Oct 22, 202548.2048.4847.8948.2848.280.31%624,387
Oct 21, 202548.2248.3247.8748.1348.13-0.15%472,819
Oct 20, 202547.6948.2047.5548.2048.201.18%692,396
Oct 17, 202547.0947.8747.0447.6447.640.91%862,840
Oct 16, 202547.5047.9946.2047.2147.21-0.69%930,957
Oct 15, 202548.6348.9647.5447.5447.54-2.10%948,698
Oct 14, 202548.3849.0248.2748.5648.561.04%912,943
Oct 13, 202547.8648.2247.4948.0648.060.75%609,778
Oct 10, 202548.0048.2347.7047.7047.70-0.93%631,995
Oct 9, 202547.4148.3447.3748.1548.151.35%801,185
Oct 8, 202546.4347.5345.9647.5147.512.59%691,556
Oct 7, 202546.4046.4045.9446.3146.31-0.62%723,556