Fresenius SE & Co. KGaA (VIE:FRE)
Austria
· Delayed Price · Currency is EUR 48.00
+0.79 (1.67%)
At close: Dec 4, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.00 | 48.20 | 47.95 | 48.20 | 48.20 | 0.42% | - |
| Dec 4, 2025 | 47.55 | 48.28 | 47.55 | 48.00 | 48.00 | 1.67% | - |
| Dec 3, 2025 | 46.82 | 47.21 | 46.82 | 47.21 | 47.21 | 1.27% | 6 |
| Dec 2, 2025 | 46.25 | 46.64 | 46.25 | 46.62 | 46.62 | 0.37% | 7 |
| Dec 1, 2025 | 47.19 | 47.19 | 46.45 | 46.45 | 46.45 | -1.61% | - |
| Nov 28, 2025 | 47.24 | 47.24 | 47.05 | 47.21 | 47.21 | -0.53% | - |
| Nov 27, 2025 | 47.26 | 47.46 | 47.26 | 47.46 | 47.46 | -0.13% | 4,172 |
| Nov 26, 2025 | 47.45 | 47.52 | 47.23 | 47.52 | 47.52 | -0.42% | - |
| Nov 25, 2025 | 47.41 | 47.72 | 47.24 | 47.72 | 47.72 | 0.80% | - |
| Nov 24, 2025 | 47.26 | 47.49 | 47.19 | 47.34 | 47.34 | 1.09% | - |
| Nov 21, 2025 | 46.37 | 46.83 | 46.37 | 46.83 | 46.83 | 0.11% | - |
| Nov 20, 2025 | 46.84 | 47.06 | 46.73 | 46.78 | 46.78 | -0.97% | - |
| Nov 19, 2025 | 47.24 | 47.32 | 47.24 | 47.24 | 47.24 | -0.59% | - |
| Nov 18, 2025 | 48.30 | 48.30 | 47.16 | 47.52 | 47.52 | -2.88% | - |
| Nov 17, 2025 | 48.73 | 48.93 | 48.73 | 48.93 | 48.93 | 0.66% | 24 |
| Nov 14, 2025 | 48.88 | 48.88 | 48.10 | 48.61 | 48.61 | -0.98% | - |
| Nov 13, 2025 | 49.99 | 49.99 | 48.98 | 49.09 | 49.09 | -1.35% | - |
| Nov 12, 2025 | 49.10 | 49.76 | 49.10 | 49.76 | 49.76 | 1.97% | 580 |
| Nov 11, 2025 | 47.84 | 48.80 | 47.84 | 48.80 | 48.80 | 2.05% | - |
| Nov 10, 2025 | 47.78 | 47.98 | 47.75 | 47.82 | 47.82 | 0.42% | - |
| Nov 7, 2025 | 48.09 | 48.34 | 47.62 | 47.62 | 47.62 | -0.81% | - |
| Nov 6, 2025 | 48.66 | 48.66 | 48.00 | 48.01 | 48.01 | -0.08% | - |
| Nov 5, 2025 | 49.24 | 49.65 | 47.81 | 48.05 | 48.05 | -1.25% | 1,424 |
| Nov 4, 2025 | 48.59 | 48.66 | 48.04 | 48.66 | 48.66 | -1.34% | - |
| Nov 3, 2025 | 49.85 | 49.85 | 49.32 | 49.32 | 49.32 | -1.67% | - |
| Oct 31, 2025 | 50.30 | 50.30 | 50.12 | 50.16 | 50.16 | -0.59% | - |
| Oct 30, 2025 | 50.36 | 50.58 | 50.32 | 50.46 | 50.46 | -0.20% | - |
| Oct 29, 2025 | 49.50 | 50.56 | 49.50 | 50.56 | 50.56 | 1.83% | 100 |
| Oct 28, 2025 | 49.82 | 49.82 | 49.52 | 49.65 | 49.65 | 0.71% | - |
| Oct 27, 2025 | 48.99 | 49.30 | 48.99 | 49.30 | 49.30 | 0.63% | - |
| Oct 24, 2025 | 48.85 | 48.99 | 48.62 | 48.99 | 48.99 | -0.39% | - |
| Oct 23, 2025 | 48.30 | 49.21 | 48.30 | 49.18 | 49.18 | 1.80% | - |
| Oct 22, 2025 | 48.23 | 48.31 | 48.10 | 48.31 | 48.31 | 0.46% | - |
| Oct 21, 2025 | 48.15 | 48.21 | 48.04 | 48.09 | 48.09 | 0.04% | 65 |
| Oct 20, 2025 | 47.68 | 48.13 | 47.68 | 48.07 | 48.07 | 1.05% | - |
| Oct 17, 2025 | 47.09 | 47.69 | 47.09 | 47.57 | 47.57 | 1.21% | - |
| Oct 16, 2025 | 47.86 | 47.86 | 46.36 | 47.00 | 47.00 | -1.43% | - |
| Oct 15, 2025 | 49.00 | 49.00 | 47.68 | 47.68 | 47.68 | -1.85% | 22 |
| Oct 14, 2025 | 48.73 | 48.73 | 48.58 | 48.58 | 48.58 | 1.12% | - |
| Oct 13, 2025 | 47.83 | 48.04 | 47.51 | 48.04 | 48.04 | 0.61% | 65 |
| Oct 10, 2025 | 48.18 | 48.18 | 47.75 | 47.75 | 47.75 | -0.69% | - |
| Oct 9, 2025 | 47.46 | 48.29 | 47.46 | 48.08 | 48.08 | 1.22% | - |
| Oct 8, 2025 | 46.28 | 47.50 | 46.28 | 47.50 | 47.50 | 2.57% | - |
| Oct 7, 2025 | 46.20 | 46.37 | 46.01 | 46.31 | 46.31 | -0.69% | - |
| Oct 6, 2025 | 47.08 | 47.12 | 46.63 | 46.63 | 46.63 | -1.12% | - |
| Oct 3, 2025 | 46.97 | 47.18 | 46.97 | 47.16 | 47.16 | 0.55% | - |
| Oct 2, 2025 | 47.30 | 47.41 | 46.90 | 46.90 | 46.90 | -0.78% | - |
| Oct 1, 2025 | 47.51 | 47.51 | 46.79 | 47.27 | 47.27 | -0.21% | - |
| Sep 30, 2025 | 46.57 | 47.37 | 46.54 | 47.37 | 47.37 | 1.74% | - |
| Sep 29, 2025 | 46.51 | 46.65 | 46.50 | 46.56 | 46.56 | 0.41% | - |
| Sep 26, 2025 | 45.83 | 46.55 | 45.83 | 46.37 | 46.37 | 0.41% | 85 |
| Sep 25, 2025 | 46.39 | 46.67 | 46.18 | 46.18 | 46.18 | -1.28% | 236 |
| Sep 24, 2025 | 46.95 | 46.95 | 46.58 | 46.78 | 46.78 | -0.72% | - |
| Sep 23, 2025 | 46.98 | 47.14 | 46.81 | 47.12 | 47.12 | 0.94% | - |
| Sep 22, 2025 | 46.71 | 46.89 | 46.68 | 46.68 | 46.68 | -0.66% | 20 |
| Sep 19, 2025 | 47.13 | 47.31 | 46.99 | 46.99 | 46.99 | -0.13% | - |
| Sep 18, 2025 | 47.55 | 47.66 | 47.05 | 47.05 | 47.05 | -1.01% | - |
| Sep 17, 2025 | 47.02 | 47.53 | 46.89 | 47.53 | 47.53 | 0.87% | 1 |
| Sep 16, 2025 | 46.90 | 47.34 | 46.90 | 47.12 | 47.12 | 0.62% | 236 |
| Sep 15, 2025 | 46.96 | 46.97 | 46.82 | 46.83 | 46.83 | 0.41% | 259 |
| Sep 12, 2025 | 47.10 | 47.11 | 46.64 | 46.64 | 46.64 | -0.89% | - |
| Sep 11, 2025 | 47.35 | 47.35 | 46.95 | 47.06 | 47.06 | -0.19% | - |
| Sep 10, 2025 | 47.20 | 47.47 | 47.15 | 47.15 | 47.15 | -0.21% | - |
| Sep 9, 2025 | 47.47 | 47.51 | 47.25 | 47.25 | 47.25 | -0.04% | - |
| Sep 8, 2025 | 46.92 | 47.27 | 46.89 | 47.27 | 47.27 | 0.79% | - |
| Sep 5, 2025 | 47.24 | 47.24 | 46.89 | 46.90 | 46.90 | -0.97% | - |
| Sep 4, 2025 | 46.55 | 47.40 | 46.55 | 47.36 | 47.36 | 1.43% | - |
| Sep 3, 2025 | 46.64 | 46.69 | 46.54 | 46.69 | 46.69 | 0.45% | - |
| Sep 2, 2025 | 46.63 | 46.86 | 46.48 | 46.48 | 46.48 | -0.34% | - |
| Sep 1, 2025 | 46.73 | 46.73 | 46.52 | 46.64 | 46.64 | 0.39% | - |
| Aug 29, 2025 | 46.55 | 46.58 | 46.29 | 46.46 | 46.46 | 0.30% | 15 |
| Aug 28, 2025 | 46.93 | 46.93 | 46.28 | 46.32 | 46.32 | -0.81% | 109 |
| Aug 27, 2025 | 47.08 | 47.08 | 46.64 | 46.70 | 46.70 | -1.25% | - |
| Aug 26, 2025 | 47.11 | 47.32 | 47.08 | 47.29 | 47.29 | - | - |
| Aug 25, 2025 | 47.35 | 47.49 | 47.29 | 47.29 | 47.29 | -0.90% | - |
| Aug 22, 2025 | 47.86 | 48.00 | 47.72 | 47.72 | 47.72 | -0.02% | 1 |
| Aug 21, 2025 | 47.16 | 47.73 | 47.04 | 47.73 | 47.73 | 1.45% | - |
| Aug 20, 2025 | 46.69 | 47.05 | 46.69 | 47.05 | 47.05 | 0.60% | - |
| Aug 19, 2025 | 46.92 | 46.92 | 46.66 | 46.77 | 46.77 | 0.67% | 24 |
| Aug 18, 2025 | 46.96 | 46.96 | 46.12 | 46.46 | 46.46 | 0.74% | 46 |
| Aug 15, 2025 | 46.40 | 46.40 | 45.80 | 46.12 | 46.12 | -0.07% | - |
| Aug 14, 2025 | 45.64 | 46.15 | 45.64 | 46.15 | 46.15 | 1.25% | - |
| Aug 13, 2025 | 44.59 | 45.58 | 44.59 | 45.58 | 45.58 | 3.26% | - |
| Aug 12, 2025 | 43.85 | 44.14 | 43.69 | 44.14 | 44.14 | 0.75% | - |
| Aug 11, 2025 | 44.05 | 44.05 | 43.67 | 43.81 | 43.81 | -0.21% | - |
| Aug 8, 2025 | 42.64 | 43.95 | 42.64 | 43.90 | 43.90 | 4.50% | 2 |
| Aug 7, 2025 | 41.61 | 42.01 | 41.61 | 42.01 | 42.01 | 1.08% | 100 |
| Aug 6, 2025 | 41.62 | 42.00 | 41.45 | 41.56 | 41.56 | -0.05% | 872 |
| Aug 5, 2025 | 41.46 | 41.58 | 41.27 | 41.58 | 41.58 | 0.22% | - |
| Aug 4, 2025 | 41.33 | 41.49 | 41.33 | 41.49 | 41.49 | 0.51% | - |
| Aug 1, 2025 | 41.29 | 41.34 | 41.19 | 41.28 | 41.28 | -1.88% | - |
| Jul 31, 2025 | 42.37 | 42.46 | 42.07 | 42.07 | 42.07 | -1.29% | - |
| Jul 30, 2025 | 42.37 | 42.62 | 42.37 | 42.62 | 42.62 | 0.95% | - |
| Jul 29, 2025 | 42.10 | 42.35 | 42.10 | 42.22 | 42.22 | 1.13% | - |
| Jul 28, 2025 | 42.20 | 42.20 | 41.75 | 41.75 | 41.75 | -0.43% | - |
| Jul 25, 2025 | 42.05 | 42.11 | 41.75 | 41.93 | 41.93 | -0.38% | 110 |
| Jul 24, 2025 | 42.40 | 42.51 | 42.09 | 42.09 | 42.09 | 0.48% | 12 |
| Jul 23, 2025 | 42.02 | 42.19 | 41.89 | 41.89 | 41.89 | 0.58% | - |
| Jul 22, 2025 | 40.99 | 41.65 | 40.95 | 41.65 | 41.65 | 2.43% | - |
| Jul 21, 2025 | 40.84 | 41.00 | 40.55 | 40.66 | 40.66 | -0.61% | 16 |