Skip to main content
Fresenius SE & Co. KGaA (VIE:FRE)
Austria flag Austria · Delayed Price · Currency is EUR
47.07
+0.65 (1.40%)
Last updated: Mar 6, 2026, 11:14 AM CET

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.7147.7146.3246.4246.42-4.13%938
Mar 4, 202648.3648.8348.3648.4248.420.92%-
Mar 3, 202649.7049.7347.9847.9847.98-4.31%434
Mar 2, 202649.7950.5249.7950.1450.14-1.88%215
Feb 27, 202651.2451.2450.2851.1051.10-0.47%-
Feb 26, 202651.8451.8451.2051.3451.340.23%206
Feb 25, 202649.3451.2248.3651.2251.221.47%4,009
Feb 24, 202650.7251.4250.4850.4850.48-2.66%206
Feb 23, 202652.1252.1451.8651.8651.86-0.54%-
Feb 20, 202652.3652.3652.1452.1452.140.04%20
Feb 19, 202652.4452.7652.1252.1252.120.58%206
Feb 18, 202651.9052.6851.8251.8251.82-0.65%206
Feb 17, 202651.5252.1651.5252.1652.162.44%-
Feb 16, 202650.5251.1850.5250.9250.920.59%18
Feb 13, 202650.5250.6250.2450.6250.620.76%-
Feb 12, 202650.1650.5850.1650.2450.240.32%70
Feb 11, 202650.0050.0849.7050.0850.08-0.24%-
Feb 10, 202650.5450.5449.9050.2050.200.72%-
Feb 9, 202649.7549.8449.4549.8449.840.52%-
Feb 6, 202649.4149.5849.2349.5849.580.85%-
Feb 5, 202648.7849.1648.5749.1649.16-0.63%482
Feb 4, 202648.9749.4748.9749.4749.471.00%2
Feb 3, 202648.2348.9848.2348.9848.981.91%-
Feb 2, 202647.4648.0647.4648.0648.061.69%-
Jan 30, 202646.7347.4746.7347.2647.260.94%412
Jan 29, 202647.6447.6446.8246.8246.82-1.87%-
Jan 28, 202648.8448.8447.7147.7147.71-3.44%-
Jan 27, 202648.2649.4148.2649.4149.412.72%1
Jan 26, 202648.2348.2347.6848.1048.10-0.62%-
Jan 23, 202648.1648.4048.1248.4048.40-0.68%-
Jan 22, 202648.2748.7347.9748.7348.732.63%-
Jan 21, 202646.9247.6946.8247.4847.481.15%1,144
Jan 20, 202649.0249.0246.7846.9446.94-4.38%928
Jan 19, 202649.0249.1348.9449.0949.09-1.52%-
Jan 16, 202649.9250.4449.8549.8549.850.18%209
Jan 15, 202651.6651.6649.3849.7649.76-3.75%329
Jan 14, 202651.4251.7051.4251.7051.700.94%824
Jan 13, 202650.6851.3050.3451.2251.221.07%-
Jan 12, 202649.6550.6849.6550.6850.682.90%-
Jan 9, 202649.5649.6449.2549.2549.25-0.77%-
Jan 8, 202648.7649.6348.7649.6349.631.45%305
Jan 7, 202648.6349.0048.4948.9248.920.72%206
Jan 6, 202647.8948.5747.8948.5748.571.74%-
Jan 5, 202647.6748.1147.6747.7447.74-0.06%103
Jan 2, 202649.0949.0947.7747.7747.77-2.01%100
Dec 30, 202548.5748.7548.5748.7548.750.02%-
Dec 29, 202548.7348.7448.4948.7448.740.10%-
Dec 23, 202548.5548.6948.3948.6948.690.37%-
Dec 22, 202548.0848.5147.8848.5148.510.39%-
Dec 19, 202547.9148.3247.8548.3248.320.86%56
Dec 18, 202547.5847.9147.5847.9147.910.40%5
Dec 17, 202547.4148.0647.4147.7247.720.95%-
Dec 16, 202548.5648.5647.2747.2747.27-2.46%217
Dec 15, 202548.0348.8847.7848.4648.461.44%450
Dec 12, 202547.4547.7747.4047.7747.77-0.33%2
Dec 11, 202548.0648.1447.9047.9347.930.46%-
Dec 10, 202547.0947.7147.0947.7147.711.49%-
Dec 9, 202547.3247.4447.0147.0147.01-0.97%72
Dec 8, 202547.5248.3147.4747.4747.47-1.51%-
Dec 5, 202548.0048.2047.9548.2048.200.42%-
Dec 4, 202547.5548.2847.5548.0048.001.67%-
Dec 3, 202546.8247.2146.8247.2147.211.27%6
Dec 2, 202546.2546.6446.2546.6246.620.37%7
Dec 1, 202547.1947.1946.4546.4546.45-1.61%-
Nov 28, 202547.2447.2447.0547.2147.21-0.53%-
Nov 27, 202547.2647.4647.2647.4647.46-0.13%4,172
Nov 26, 202547.4547.5247.2347.5247.52-0.42%-
Nov 25, 202547.4147.7247.2447.7247.720.80%-
Nov 24, 202547.2647.4947.1947.3447.341.09%-
Nov 21, 202546.3746.8346.3746.8346.830.11%-
Nov 20, 202546.8447.0646.7346.7846.78-0.97%-
Nov 19, 202547.2447.3247.2447.2447.24-0.59%-
Nov 18, 202548.3048.3047.1647.5247.52-2.88%-
Nov 17, 202548.7348.9348.7348.9348.930.66%24
Nov 14, 202548.8848.8848.1048.6148.61-0.98%-
Nov 13, 202549.9949.9948.9849.0949.09-1.35%-
Nov 12, 202549.1049.7649.1049.7649.761.97%580
Nov 11, 202547.8448.8047.8448.8048.802.05%-
Nov 10, 202547.7847.9847.7547.8247.820.42%-
Nov 7, 202548.0948.3447.6247.6247.62-0.81%-
Nov 6, 202548.6648.6648.0048.0148.01-0.08%-
Nov 5, 202549.2449.6547.8148.0548.05-1.25%1,424
Nov 4, 202548.5948.6648.0448.6648.66-1.34%-
Nov 3, 202549.8549.8549.3249.3249.32-1.67%-
Oct 31, 202550.3050.3050.1250.1650.16-0.59%-
Oct 30, 202550.3650.5850.3250.4650.46-0.20%-
Oct 29, 202549.5050.5649.5050.5650.561.83%100
Oct 28, 202549.8249.8249.5249.6549.650.71%-
Oct 27, 202548.9949.3048.9949.3049.300.63%-
Oct 24, 202548.8548.9948.6248.9948.99-0.39%-
Oct 23, 202548.3049.2148.3049.1849.181.80%-
Oct 22, 202548.2348.3148.1048.3148.310.46%-
Oct 21, 202548.1548.2148.0448.0948.090.04%65
Oct 20, 202547.6848.1347.6848.0748.071.05%-
Oct 17, 202547.0947.6947.0947.5747.571.21%-
Oct 16, 202547.8647.8646.3647.0047.00-1.43%-
Oct 15, 202549.0049.0047.6847.6847.68-1.85%22
Oct 14, 202548.7348.7348.5848.5848.581.12%-
Oct 13, 202547.8348.0447.5148.0448.040.61%65
Oct 10, 202548.1848.1847.7547.7547.75-0.69%-