Fresenius SE & Co. KGaA (FRA:FREA)
Germany
· Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Dec 4, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Dec 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Nov 20, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | - |
| Nov 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 4 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -13.67% | - |
| Nov 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -9.15% | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -23.50% | - |
| Nov 3, 2025 | 15.00 | 20.00 | 15.00 | 20.00 | 20.00 | 14.29% | 200 |
| Oct 31, 2025 | 15.10 | 17.50 | 15.10 | 17.50 | 17.50 | 36.72% | 160 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -7.25% | - |
| Oct 29, 2025 | 12.50 | 13.90 | 12.50 | 13.80 | 13.80 | 0.73% | 49 |
| Oct 28, 2025 | 12.70 | 13.70 | 12.70 | 13.70 | 13.70 | -1.44% | 449 |
| Oct 27, 2025 | 12.40 | 13.90 | 12.40 | 13.90 | 13.90 | 12.10% | 100 |
| Oct 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 23, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 4.20% | 1,000 |
| Oct 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Oct 20, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 3.45% | 89 |
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Oct 15, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 10 |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Oct 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Oct 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Sep 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Sep 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 16, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | - |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Sep 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 3, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 125 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 29, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Aug 21, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 6.14% | 310 |
| Aug 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 14, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 4.59% | 50 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 88 |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 30, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |