Skip to main content
Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
13.95
0.00 (0.00%)
Dec 5, 2025, 10:14 AM EST

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0714.0713.9513.95--3
Dec 4, 202513.9514.2013.8613.9513.950.43%25,867
Dec 3, 202513.8113.8913.7713.8913.892.02%31,068
Dec 2, 202513.5013.6413.4813.6213.620.93%32,805
Dec 1, 202513.5413.6713.4213.4913.49-1.75%40,059
Nov 28, 202513.6113.8213.5513.7313.73-0.22%25,940
Nov 26, 202513.7714.1413.7013.7613.76-0.58%33,016
Nov 25, 202513.8713.9013.7713.8413.841.43%50,055
Nov 24, 202513.7313.8113.6013.6513.650.44%31,750
Nov 21, 202513.5013.7813.4313.5913.591.27%62,151
Nov 20, 202513.6213.6213.4113.4213.42-1.58%65,680
Nov 19, 202513.7013.7113.5113.6313.63-2.50%39,982
Nov 18, 202514.2914.3413.7913.9813.98-2.95%25,447
Nov 17, 202514.8314.8314.1814.4114.41-0.17%32,810
Nov 14, 202513.7614.6213.7614.4314.430.49%19,490
Nov 13, 202514.5014.8514.3014.3614.36-4.01%17,823
Nov 12, 202514.5814.9914.4314.9614.962.64%15,230
Nov 11, 202514.6414.8314.2714.5814.58-0.10%17,854
Nov 10, 202514.8214.9014.0114.5914.59-1.49%32,797
Nov 7, 202514.5114.9514.1514.8114.810.75%17,292
Nov 6, 202515.0015.0013.2814.7014.70-3.61%40,024
Nov 5, 202517.6017.6014.9615.2515.25-12.81%28,716
Nov 4, 202519.5919.5916.0017.4917.49-11.17%45,861
Nov 3, 202522.8925.0019.6919.6919.69-12.29%31,540
Oct 31, 202520.9933.9320.0022.4522.4510.86%34,829
Oct 30, 202517.0720.5917.0720.2520.2511.94%22,540
Oct 29, 202516.0118.1016.0118.0918.0910.98%43,040
Oct 28, 202516.0516.7516.0516.3016.300.62%26,506
Oct 27, 202515.8716.7815.5816.2016.200.62%19,967
Oct 24, 202516.3716.6916.0216.1016.101.90%29,646
Oct 23, 202514.6615.9014.6115.8015.805.40%62,155
Oct 22, 202514.1514.9914.0814.9914.994.46%29,447
Oct 21, 202514.3814.7513.9714.3514.351.56%80,762
Oct 20, 202514.0614.3314.0314.1314.131.00%101,032
Oct 17, 202514.0114.0913.9413.9913.991.01%68,506
Oct 16, 202513.5614.1413.5613.8513.85-0.22%613,597
Oct 15, 202514.1314.1313.8113.8813.88-2.12%67,600
Oct 14, 202514.0914.1914.0914.1814.182.05%164,730
Oct 13, 202513.7513.9313.7513.9013.900.69%100,301
Oct 10, 202513.8813.9613.8013.8013.80-0.93%23,477
Oct 9, 202514.0214.0413.8813.9313.930.80%48,432
Oct 8, 202513.8313.8613.7113.8213.822.07%236,969
Oct 7, 202513.4713.5813.4413.5413.54-1.02%18,379
Oct 6, 202513.6813.7113.6713.6813.68-1.65%22,290
Oct 3, 202513.8613.9213.8513.9113.910.65%56,354
Oct 2, 202513.7513.9213.7013.8213.82-1.57%40,499
Oct 1, 202513.8014.0413.8014.0414.04-0.07%71,152
Sep 30, 202513.7714.0513.7714.0514.052.63%39,023
Sep 29, 202513.7213.7213.6613.6913.690.44%17,860
Sep 26, 202513.6213.6613.5713.6313.630.81%49,141
Sep 25, 202513.6913.6913.4813.5213.52-2.10%72,556
Sep 24, 202513.7913.8813.5413.8113.81-1.07%30,449
Sep 23, 202513.9314.0013.8913.9613.960.63%74,775
Sep 22, 202513.8413.8913.7913.8713.870.09%54,079
Sep 19, 202513.8913.8913.8113.8613.86-0.65%48,622
Sep 18, 202513.9413.9813.8813.9513.95-1.20%20,775
Sep 17, 202514.1214.2414.0814.1214.120.57%31,480
Sep 16, 202513.9514.0913.9514.0414.040.93%19,863
Sep 15, 202513.8213.9113.7513.9113.911.09%56,039
Sep 12, 202513.7513.7713.6913.7613.76-0.94%17,927
Sep 11, 202513.8213.9013.8213.8913.890.14%20,095
Sep 10, 202513.9013.9013.8513.8713.87-0.22%13,692
Sep 9, 202513.9413.9413.8713.9013.90-0.50%48,608
Sep 8, 202513.8514.0013.8313.9713.970.94%46,177
Sep 5, 202513.8113.8413.7813.8413.84-0.29%18,486
Sep 4, 202513.8913.8913.7513.8813.881.54%11,428
Sep 3, 202513.6113.8813.6013.6713.670.15%22,402
Sep 2, 202513.5613.6813.5613.6513.65-0.05%19,685
Aug 29, 202513.6413.6813.6313.6613.660.57%14,329
Aug 28, 202513.5513.6413.5513.5813.58-0.21%31,152
Aug 27, 202513.6313.6413.5513.6113.61-1.03%13,653
Aug 26, 202513.8313.8413.7413.7513.75-0.51%16,556
Aug 25, 202513.9214.1413.7913.8213.82-1.99%71,088
Aug 22, 202513.8914.2013.8914.1014.101.66%177,434
Aug 21, 202513.7813.8913.7813.8713.870.51%59,244
Aug 20, 202513.7113.8213.7113.8013.801.39%19,586
Aug 19, 202513.7013.7213.5913.6113.61-0.15%22,989
Aug 18, 202513.5813.6513.5513.6313.630.89%10,472
Aug 15, 202513.4413.5613.4413.5113.510.26%70,116
Aug 14, 202513.4913.5213.4313.4813.480.56%35,809
Aug 13, 202513.2613.4013.2613.4013.403.16%11,011
Aug 12, 202512.8112.9912.8012.9912.992.04%21,329
Aug 11, 202512.7512.7812.6912.7312.73-0.34%14,258
Aug 8, 202512.8412.8512.7712.7712.773.26%27,596
Aug 7, 202512.2612.4012.2212.3712.370.90%18,569
Aug 6, 202512.1112.3312.0012.2612.261.70%10,005
Aug 5, 202512.0312.1712.0112.0612.060.33%22,778
Aug 4, 202512.0112.1511.9112.0212.020.29%24,231
Aug 1, 202511.9212.1211.8811.9811.980.17%23,427
Jul 31, 202512.0712.0911.9511.9611.96-1.08%31,725
Jul 30, 202512.2912.2912.0912.0912.09-1.14%18,054
Jul 29, 202512.2212.2912.2012.2312.230.08%36,754
Jul 28, 202512.1712.2412.1612.2212.22-1.57%16,952
Jul 25, 202512.3612.5612.3112.4212.42-0.60%11,424
Jul 24, 202512.5212.5212.4312.4912.49-0.32%29,584
Jul 23, 202512.3312.5612.3212.5312.531.79%28,386
Jul 22, 202512.1612.3312.1612.3112.313.23%16,321
Jul 21, 202511.8511.9711.8311.9311.930.38%17,086
Jul 18, 202511.9812.0611.8811.8811.88-0.92%19,251
Jul 17, 202511.9112.0411.8911.9911.99-0.04%19,739