Fresenius SE & Co. KGaA (FRA:FRE)
Germany
· Delayed Price · Currency is EUR 47.72
0.00 (0.00%)
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 | 48.16 | 47.81 | 48.08 | - | 0.75% | 45,917 |
| Dec 4, 2025 | 47.42 | 48.00 | 47.42 | 47.72 | 47.72 | 1.14% | 272 |
| Dec 3, 2025 | 46.80 | 47.18 | 46.80 | 47.18 | 47.18 | 0.96% | 182 |
| Dec 2, 2025 | 46.25 | 46.86 | 46.25 | 46.73 | 46.73 | -1.12% | 22 |
| Dec 1, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.30% | 115 |
| Nov 28, 2025 | 47.30 | 47.30 | 47.00 | 47.12 | 47.12 | -0.67% | 303 |
| Nov 27, 2025 | 47.38 | 47.45 | 47.26 | 47.44 | 47.44 | 0.38% | 377 |
| Nov 26, 2025 | 47.77 | 47.88 | 47.19 | 47.26 | 47.26 | 0.36% | 1,656 |
| Nov 25, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.19% | - |
| Nov 24, 2025 | 47.19 | 47.21 | 47.18 | 47.18 | 47.18 | 2.36% | 850 |
| Nov 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.22% | - |
| Nov 20, 2025 | 46.81 | 47.04 | 45.99 | 45.99 | 45.99 | -2.15% | 153 |
| Nov 19, 2025 | 47.38 | 47.38 | 47.00 | 47.00 | 47.00 | -0.86% | 50 |
| Nov 18, 2025 | 48.09 | 48.09 | 47.27 | 47.41 | 47.41 | -3.24% | 3,895 |
| Nov 17, 2025 | 48.78 | 49.00 | 48.56 | 49.00 | 49.00 | 0.91% | 643 |
| Nov 14, 2025 | 48.97 | 48.97 | 48.21 | 48.56 | 48.56 | -0.65% | 200 |
| Nov 13, 2025 | 49.72 | 49.93 | 48.88 | 48.88 | 48.88 | -2.04% | 2,961 |
| Nov 12, 2025 | 48.99 | 49.90 | 48.99 | 49.90 | 49.90 | 2.30% | 608 |
| Nov 11, 2025 | 47.87 | 48.78 | 47.87 | 48.78 | 48.78 | 1.99% | 540 |
| Nov 10, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.48% | - |
| Nov 7, 2025 | 48.17 | 48.50 | 47.59 | 47.60 | 47.60 | -0.92% | 1,629 |
| Nov 6, 2025 | 48.02 | 48.04 | 48.02 | 48.04 | 48.04 | 0.23% | 200 |
| Nov 5, 2025 | 49.41 | 49.48 | 47.93 | 47.93 | 47.93 | -0.50% | 2,628 |
| Nov 4, 2025 | 48.87 | 48.87 | 48.17 | 48.17 | 48.17 | -2.33% | 1,100 |
| Nov 3, 2025 | 49.95 | 50.02 | 49.32 | 49.32 | 49.32 | -1.16% | 1,520 |
| Oct 31, 2025 | 50.02 | 50.40 | 49.90 | 49.90 | 49.90 | -0.91% | 535 |
| Oct 30, 2025 | 50.52 | 50.54 | 50.36 | 50.36 | 50.36 | -0.71% | 314 |
| Oct 29, 2025 | 49.46 | 50.72 | 49.46 | 50.72 | 50.72 | 2.40% | 2,023 |
| Oct 28, 2025 | 49.69 | 49.95 | 49.41 | 49.53 | 49.53 | 0.59% | 2,060 |
| Oct 27, 2025 | 48.92 | 49.26 | 48.92 | 49.24 | 49.24 | 0.39% | 446 |
| Oct 24, 2025 | 48.94 | 49.05 | 48.65 | 49.05 | 49.05 | 0.35% | 3,340 |
| Oct 23, 2025 | 48.14 | 49.00 | 48.14 | 48.88 | 48.88 | 1.66% | 805 |
| Oct 22, 2025 | 48.03 | 48.33 | 48.03 | 48.08 | 48.08 | 0.25% | 205 |
| Oct 21, 2025 | 48.34 | 48.34 | 47.96 | 47.96 | 47.96 | -0.75% | 300 |
| Oct 20, 2025 | 47.84 | 48.60 | 47.65 | 48.32 | 48.32 | 1.73% | 1,300 |
| Oct 17, 2025 | 47.03 | 47.50 | 46.99 | 47.50 | 47.50 | 0.30% | 51 |
| Oct 16, 2025 | 47.46 | 47.67 | 46.28 | 47.36 | 47.36 | 0.15% | 1,543 |
| Oct 15, 2025 | 48.34 | 48.86 | 47.29 | 47.29 | 47.29 | -2.51% | 2,170 |
| Oct 14, 2025 | 48.02 | 49.00 | 48.02 | 48.51 | 48.51 | 1.72% | 402 |
| Oct 13, 2025 | 47.70 | 47.98 | 47.69 | 47.69 | 47.69 | -0.93% | 1,163 |
| Oct 10, 2025 | 48.08 | 48.14 | 47.93 | 48.14 | 48.14 | 0.25% | 913 |
| Oct 9, 2025 | 47.40 | 48.02 | 47.40 | 48.02 | 48.02 | 0.76% | 1,651 |
| Oct 8, 2025 | 46.24 | 47.66 | 46.24 | 47.66 | 47.66 | 3.45% | 600 |
| Oct 7, 2025 | 46.72 | 46.72 | 46.07 | 46.07 | 46.07 | -0.95% | 205 |
| Oct 6, 2025 | 46.97 | 47.03 | 46.51 | 46.51 | 46.51 | -0.89% | 573 |
| Oct 3, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.11% | - |
| Oct 2, 2025 | 47.39 | 47.61 | 46.75 | 46.88 | 46.88 | 0.17% | 224 |
| Oct 1, 2025 | 47.48 | 47.48 | 46.74 | 46.80 | 46.80 | -1.60% | 312 |
| Sep 30, 2025 | 46.41 | 47.56 | 46.41 | 47.56 | 47.56 | 2.72% | 1,460 |
| Sep 29, 2025 | 46.45 | 46.65 | 46.30 | 46.30 | 46.30 | 0.24% | 1,702 |
| Sep 26, 2025 | 45.94 | 46.19 | 45.87 | 46.19 | 46.19 | 0.63% | 957 |
| Sep 25, 2025 | 46.70 | 46.70 | 45.90 | 45.90 | 45.90 | -1.29% | 1,935 |
| Sep 24, 2025 | 46.86 | 46.86 | 46.50 | 46.50 | 46.50 | -1.42% | 96 |
| Sep 23, 2025 | 46.77 | 47.17 | 46.72 | 47.17 | 47.17 | 1.14% | 1,514 |
| Sep 22, 2025 | 46.99 | 46.99 | 46.64 | 46.64 | 46.64 | -0.66% | 225 |
| Sep 19, 2025 | 46.94 | 46.95 | 46.94 | 46.95 | 46.95 | 0.15% | 590 |
| Sep 18, 2025 | 47.47 | 47.63 | 46.88 | 46.88 | 46.88 | -1.35% | 874 |
| Sep 17, 2025 | 47.13 | 47.52 | 46.74 | 47.52 | 47.52 | 1.02% | 2,376 |
| Sep 16, 2025 | 46.90 | 47.22 | 46.90 | 47.04 | 47.04 | 0.09% | 332 |
| Sep 15, 2025 | 46.50 | 47.01 | 46.50 | 47.00 | 47.00 | 0.79% | 1,015 |
| Sep 12, 2025 | 47.26 | 47.26 | 46.63 | 46.63 | 46.63 | -0.81% | 994 |
| Sep 11, 2025 | 47.06 | 47.37 | 47.01 | 47.01 | 47.01 | -0.32% | 406 |
| Sep 10, 2025 | 47.43 | 47.46 | 47.16 | 47.16 | 47.16 | -0.51% | 600 |
| Sep 9, 2025 | 47.13 | 47.50 | 47.08 | 47.40 | 47.40 | 0.92% | 1,501 |
| Sep 8, 2025 | 46.83 | 47.01 | 46.83 | 46.97 | 46.97 | -0.15% | 491 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.90 | 47.04 | 47.04 | 0.09% | 280 |
| Sep 4, 2025 | 46.44 | 47.47 | 46.44 | 47.00 | 47.00 | 1.38% | 977 |
| Sep 3, 2025 | 46.47 | 46.65 | 46.36 | 46.36 | 46.36 | 0.17% | 261 |
| Sep 2, 2025 | 46.72 | 46.80 | 46.28 | 46.28 | 46.28 | -0.47% | 1,188 |
| Sep 1, 2025 | 46.55 | 46.62 | 46.50 | 46.50 | 46.50 | 0.11% | 190 |
| Aug 29, 2025 | 46.20 | 46.45 | 46.20 | 46.45 | 46.45 | 0.11% | 575 |
| Aug 28, 2025 | 46.48 | 46.48 | 46.31 | 46.40 | 46.40 | -0.22% | 1,282 |
| Aug 27, 2025 | 46.97 | 47.15 | 46.46 | 46.50 | 46.50 | -1.34% | 777 |
| Aug 26, 2025 | 47.25 | 47.25 | 47.09 | 47.13 | 47.13 | -0.13% | 721 |
| Aug 25, 2025 | 47.72 | 47.72 | 47.19 | 47.19 | 47.19 | -1.17% | 2,760 |
| Aug 22, 2025 | 47.36 | 48.00 | 47.36 | 47.75 | 47.75 | 0.67% | 1,820 |
| Aug 21, 2025 | 47.04 | 47.71 | 47.04 | 47.43 | 47.43 | 0.70% | 3,282 |
| Aug 20, 2025 | 46.64 | 47.17 | 46.40 | 47.10 | 47.10 | 1.51% | 16,598 |
| Aug 19, 2025 | 46.45 | 46.94 | 46.40 | 46.40 | 46.40 | -0.24% | 1,885 |
| Aug 18, 2025 | 45.97 | 46.51 | 45.97 | 46.51 | 46.51 | 1.42% | 1,330 |
| Aug 15, 2025 | 46.17 | 46.19 | 45.86 | 45.86 | 45.86 | -0.43% | 3,075 |
| Aug 14, 2025 | 45.34 | 46.26 | 45.34 | 46.06 | 46.06 | 1.41% | 3,419 |
| Aug 13, 2025 | 44.15 | 45.50 | 44.15 | 45.42 | 45.42 | 3.11% | 3,628 |
| Aug 12, 2025 | 43.69 | 44.05 | 43.63 | 44.05 | 44.05 | 0.94% | 2,212 |
| Aug 11, 2025 | 43.69 | 43.92 | 43.64 | 43.64 | 43.64 | -0.64% | 356 |
| Aug 8, 2025 | 42.09 | 44.00 | 42.09 | 43.92 | 43.92 | 4.55% | 889 |
| Aug 7, 2025 | 41.66 | 42.01 | 41.29 | 42.01 | 42.01 | 0.84% | 1,236 |
| Aug 6, 2025 | 42.44 | 42.50 | 41.66 | 41.66 | 41.66 | 0.22% | 170 |
| Aug 5, 2025 | 41.48 | 41.57 | 41.30 | 41.57 | 41.57 | 0.53% | 1,856 |
| Aug 4, 2025 | 41.26 | 41.59 | 41.26 | 41.35 | 41.35 | 0.78% | 2,453 |
| Aug 1, 2025 | 41.67 | 41.67 | 41.03 | 41.03 | 41.03 | -1.96% | 1,510 |
| Jul 31, 2025 | 42.44 | 42.47 | 41.85 | 41.85 | 41.85 | -1.60% | 970 |
| Jul 30, 2025 | 42.11 | 42.61 | 42.11 | 42.53 | 42.53 | 1.46% | 3,103 |
| Jul 29, 2025 | 41.91 | 42.38 | 41.91 | 41.92 | 41.92 | -0.31% | 1,236 |
| Jul 28, 2025 | 42.07 | 42.07 | 41.88 | 42.05 | 42.05 | 0.45% | 369 |
| Jul 25, 2025 | 42.08 | 42.08 | 41.86 | 41.86 | 41.86 | -0.95% | 311 |
| Jul 24, 2025 | 42.05 | 42.40 | 42.05 | 42.26 | 42.26 | 0.71% | 5,775 |
| Jul 23, 2025 | 42.00 | 42.26 | 41.95 | 41.96 | 41.96 | 0.14% | 634 |
| Jul 22, 2025 | 40.40 | 41.90 | 40.40 | 41.90 | 41.90 | 3.58% | 607 |
| Jul 21, 2025 | 40.92 | 40.92 | 40.45 | 40.45 | 40.45 | -0.69% | 1,110 |