Fresenius SE & Co. KGaA (ETR:FRE)
Germany
· Delayed Price · Currency is EUR 47.55
-0.31 (-0.65%)
At close: Dec 5, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.05 | 48.31 | 47.55 | 47.55 | 47.55 | -0.65% | 478,199 |
| Dec 4, 2025 | 47.50 | 48.28 | 47.37 | 47.86 | 47.86 | 0.99% | 678,710 |
| Dec 3, 2025 | 46.68 | 47.46 | 46.64 | 47.39 | 47.39 | 1.13% | 806,262 |
| Dec 2, 2025 | 46.24 | 46.86 | 46.17 | 46.86 | 46.86 | 1.06% | 1,017,621 |
| Dec 1, 2025 | 47.13 | 47.24 | 46.31 | 46.37 | 46.37 | -2.03% | 1,211,888 |
| Nov 28, 2025 | 47.40 | 47.40 | 46.95 | 47.33 | 47.33 | -0.06% | 542,749 |
| Nov 27, 2025 | 47.35 | 47.49 | 47.15 | 47.36 | 47.36 | -0.06% | 408,029 |
| Nov 26, 2025 | 47.68 | 47.70 | 47.08 | 47.39 | 47.39 | -0.57% | 643,635 |
| Nov 25, 2025 | 47.33 | 47.80 | 47.01 | 47.66 | 47.66 | 0.97% | 858,122 |
| Nov 24, 2025 | 47.25 | 47.64 | 47.00 | 47.20 | 47.20 | 0.55% | 1,085,913 |
| Nov 21, 2025 | 46.22 | 47.12 | 46.06 | 46.94 | 46.94 | 0.34% | 964,059 |
| Nov 20, 2025 | 46.84 | 47.27 | 46.55 | 46.78 | 46.78 | 0.19% | 528,358 |
| Nov 19, 2025 | 47.35 | 47.41 | 46.69 | 46.69 | 46.69 | -1.79% | 660,749 |
| Nov 18, 2025 | 48.19 | 48.41 | 47.10 | 47.54 | 47.54 | -2.68% | 743,188 |
| Nov 17, 2025 | 48.72 | 49.21 | 48.57 | 48.85 | 48.85 | 0.27% | 484,633 |
| Nov 14, 2025 | 48.79 | 48.81 | 48.04 | 48.72 | 48.72 | -0.63% | 709,283 |
| Nov 13, 2025 | 50.00 | 50.10 | 48.91 | 49.03 | 49.03 | -1.49% | 507,170 |
| Nov 12, 2025 | 49.09 | 49.87 | 48.98 | 49.77 | 49.77 | 1.80% | 686,988 |
| Nov 11, 2025 | 48.17 | 48.89 | 47.69 | 48.89 | 48.89 | 2.05% | 909,767 |
| Nov 10, 2025 | 47.68 | 48.06 | 47.52 | 47.91 | 47.91 | 0.57% | 714,584 |
| Nov 7, 2025 | 48.25 | 48.55 | 47.49 | 47.64 | 47.64 | -1.26% | 1,232,233 |
| Nov 6, 2025 | 48.46 | 48.66 | 47.95 | 48.25 | 48.25 | 0.42% | 774,966 |
| Nov 5, 2025 | 49.39 | 49.84 | 47.76 | 48.05 | 48.05 | -0.97% | 915,384 |
| Nov 4, 2025 | 48.91 | 49.00 | 48.03 | 48.52 | 48.52 | -1.52% | 895,621 |
| Nov 3, 2025 | 49.94 | 49.94 | 49.27 | 49.27 | 49.27 | -1.50% | 595,986 |
| Oct 31, 2025 | 50.42 | 50.42 | 49.98 | 50.02 | 50.02 | -0.68% | 583,154 |
| Oct 30, 2025 | 50.60 | 50.74 | 50.16 | 50.36 | 50.36 | -0.40% | 667,193 |
| Oct 29, 2025 | 49.56 | 50.64 | 49.47 | 50.56 | 50.56 | 1.69% | 758,702 |
| Oct 28, 2025 | 49.76 | 50.02 | 49.38 | 49.72 | 49.72 | 0.67% | 553,983 |
| Oct 27, 2025 | 49.10 | 49.39 | 48.99 | 49.39 | 49.39 | 0.80% | 535,881 |
| Oct 24, 2025 | 48.93 | 49.09 | 48.55 | 49.00 | 49.00 | 0.06% | 669,284 |
| Oct 23, 2025 | 48.30 | 49.31 | 47.98 | 48.97 | 48.97 | 1.43% | 918,206 |
| Oct 22, 2025 | 48.20 | 48.48 | 47.89 | 48.28 | 48.28 | 0.31% | 624,387 |
| Oct 21, 2025 | 48.22 | 48.32 | 47.87 | 48.13 | 48.13 | -0.15% | 472,819 |
| Oct 20, 2025 | 47.69 | 48.20 | 47.55 | 48.20 | 48.20 | 1.18% | 692,396 |
| Oct 17, 2025 | 47.09 | 47.87 | 47.04 | 47.64 | 47.64 | 0.91% | 862,840 |
| Oct 16, 2025 | 47.50 | 47.99 | 46.20 | 47.21 | 47.21 | -0.69% | 930,957 |
| Oct 15, 2025 | 48.63 | 48.96 | 47.54 | 47.54 | 47.54 | -2.10% | 948,698 |
| Oct 14, 2025 | 48.38 | 49.02 | 48.27 | 48.56 | 48.56 | 1.04% | 912,943 |
| Oct 13, 2025 | 47.86 | 48.22 | 47.49 | 48.06 | 48.06 | 0.75% | 609,778 |
| Oct 10, 2025 | 48.00 | 48.23 | 47.70 | 47.70 | 47.70 | -0.93% | 631,995 |
| Oct 9, 2025 | 47.41 | 48.34 | 47.37 | 48.15 | 48.15 | 1.35% | 801,185 |
| Oct 8, 2025 | 46.43 | 47.53 | 45.96 | 47.51 | 47.51 | 2.59% | 691,556 |
| Oct 7, 2025 | 46.40 | 46.40 | 45.94 | 46.31 | 46.31 | -0.62% | 723,556 |
| Oct 6, 2025 | 47.01 | 47.23 | 46.54 | 46.60 | 46.60 | -1.19% | 484,946 |
| Oct 3, 2025 | 47.00 | 47.45 | 46.91 | 47.16 | 47.16 | 0.32% | 619,213 |
| Oct 2, 2025 | 47.43 | 47.52 | 46.61 | 47.01 | 47.01 | -0.82% | 671,388 |
| Oct 1, 2025 | 47.41 | 47.60 | 46.64 | 47.40 | 47.40 | - | 1,035,097 |
| Sep 30, 2025 | 46.49 | 47.40 | 46.46 | 47.40 | 47.40 | 2.00% | 1,118,207 |
| Sep 29, 2025 | 46.56 | 46.72 | 46.38 | 46.47 | 46.47 | 0.26% | 482,771 |
| Sep 26, 2025 | 46.16 | 46.69 | 45.84 | 46.35 | 46.35 | 0.41% | 457,213 |
| Sep 25, 2025 | 46.56 | 46.76 | 46.16 | 46.16 | 46.16 | -1.30% | 477,445 |
| Sep 24, 2025 | 47.00 | 47.01 | 46.45 | 46.77 | 46.77 | -0.60% | 381,056 |
| Sep 23, 2025 | 46.99 | 47.29 | 46.72 | 47.05 | 47.05 | 0.60% | 518,788 |
| Sep 22, 2025 | 46.95 | 46.95 | 46.41 | 46.77 | 46.77 | -0.23% | 527,993 |
| Sep 19, 2025 | 47.00 | 47.35 | 46.88 | 46.88 | 46.88 | -0.30% | 1,557,322 |
| Sep 18, 2025 | 47.51 | 47.67 | 46.96 | 47.02 | 47.02 | -1.01% | 385,222 |
| Sep 17, 2025 | 46.99 | 47.58 | 46.74 | 47.50 | 47.50 | 0.81% | 559,389 |
| Sep 16, 2025 | 46.77 | 47.44 | 46.70 | 47.12 | 47.12 | 0.55% | 804,130 |
| Sep 15, 2025 | 46.67 | 47.18 | 46.56 | 46.86 | 46.86 | 0.69% | 549,010 |
| Sep 12, 2025 | 47.03 | 47.17 | 46.54 | 46.54 | 46.54 | -1.19% | 394,066 |
| Sep 11, 2025 | 47.26 | 47.49 | 46.92 | 47.10 | 47.10 | -0.34% | 442,616 |
| Sep 10, 2025 | 47.17 | 47.53 | 47.04 | 47.26 | 47.26 | 0.02% | 476,837 |
| Sep 9, 2025 | 47.36 | 47.76 | 47.13 | 47.25 | 47.25 | 0.02% | 378,474 |
| Sep 8, 2025 | 46.97 | 47.27 | 46.77 | 47.24 | 47.24 | 0.90% | 592,690 |
| Sep 5, 2025 | 47.29 | 47.39 | 46.71 | 46.82 | 46.82 | -0.76% | 572,396 |
| Sep 4, 2025 | 46.47 | 47.62 | 46.47 | 47.18 | 47.18 | 1.42% | 691,196 |
| Sep 3, 2025 | 46.65 | 46.86 | 46.28 | 46.52 | 46.52 | 0.04% | 858,653 |
| Sep 2, 2025 | 46.72 | 46.89 | 46.44 | 46.50 | 46.50 | -0.45% | 602,021 |
| Sep 1, 2025 | 46.65 | 46.92 | 46.50 | 46.71 | 46.71 | 0.65% | 277,755 |
| Aug 29, 2025 | 46.24 | 46.79 | 46.24 | 46.41 | 46.41 | 0.11% | 573,296 |
| Aug 28, 2025 | 46.72 | 46.90 | 46.17 | 46.36 | 46.36 | -0.52% | 657,160 |
| Aug 27, 2025 | 47.05 | 47.13 | 46.58 | 46.60 | 46.60 | -0.89% | 571,411 |
| Aug 26, 2025 | 47.00 | 47.33 | 46.84 | 47.02 | 47.02 | -0.63% | 1,492,243 |
| Aug 25, 2025 | 47.44 | 47.54 | 47.25 | 47.32 | 47.32 | -0.78% | 362,995 |
| Aug 22, 2025 | 47.39 | 48.07 | 47.39 | 47.69 | 47.69 | 0.25% | 671,343 |
| Aug 21, 2025 | 47.02 | 47.75 | 46.99 | 47.57 | 47.57 | 0.89% | 681,548 |
| Aug 20, 2025 | 46.64 | 47.18 | 46.55 | 47.15 | 47.15 | 1.09% | 515,751 |
| Aug 19, 2025 | 46.45 | 47.02 | 46.43 | 46.64 | 46.64 | 0.06% | 809,478 |
| Aug 18, 2025 | 46.04 | 46.61 | 45.98 | 46.61 | 46.61 | 1.30% | 757,573 |
| Aug 15, 2025 | 46.26 | 46.37 | 45.62 | 46.01 | 46.01 | -0.13% | 728,638 |
| Aug 14, 2025 | 45.53 | 46.29 | 45.53 | 46.07 | 46.07 | 1.10% | 1,021,581 |
| Aug 13, 2025 | 44.49 | 45.59 | 44.40 | 45.57 | 45.57 | 3.19% | 1,127,442 |
| Aug 12, 2025 | 43.82 | 44.16 | 43.57 | 44.16 | 44.16 | 0.82% | 638,636 |
| Aug 11, 2025 | 44.07 | 44.13 | 43.65 | 43.80 | 43.80 | 0.14% | 587,840 |
| Aug 8, 2025 | 42.59 | 44.08 | 42.45 | 43.74 | 43.74 | 3.45% | 1,068,100 |
| Aug 7, 2025 | 41.65 | 42.28 | 41.22 | 42.28 | 42.28 | 1.54% | 1,111,496 |
| Aug 6, 2025 | 42.01 | 42.21 | 41.26 | 41.64 | 41.64 | 0.48% | 1,729,077 |
| Aug 5, 2025 | 41.28 | 41.61 | 41.14 | 41.44 | 41.44 | -0.12% | 793,507 |
| Aug 4, 2025 | 41.27 | 41.60 | 41.17 | 41.49 | 41.49 | 0.97% | 549,312 |
| Aug 1, 2025 | 41.42 | 41.53 | 41.09 | 41.09 | 41.09 | -2.12% | 791,874 |
| Jul 31, 2025 | 42.67 | 42.69 | 41.91 | 41.98 | 41.98 | -1.13% | 537,908 |
| Jul 30, 2025 | 42.45 | 42.70 | 42.31 | 42.46 | 42.46 | 0.38% | 582,577 |
| Jul 29, 2025 | 42.02 | 42.49 | 41.92 | 42.30 | 42.30 | 0.95% | 708,191 |
| Jul 28, 2025 | 42.15 | 42.27 | 41.65 | 41.90 | 41.90 | -0.26% | 795,206 |
| Jul 25, 2025 | 42.02 | 42.17 | 41.66 | 42.01 | 42.01 | -0.45% | 635,084 |
| Jul 24, 2025 | 42.26 | 42.53 | 42.03 | 42.20 | 42.20 | 0.74% | 659,123 |
| Jul 23, 2025 | 42.20 | 42.30 | 41.74 | 41.89 | 41.89 | 0.41% | 983,158 |
| Jul 22, 2025 | 40.74 | 41.78 | 40.70 | 41.72 | 41.72 | 2.36% | 1,085,085 |
| Jul 21, 2025 | 40.89 | 41.08 | 40.33 | 40.76 | 40.76 | -0.32% | 843,154 |