Skip to main content
Fresenius SE & Co. KGaA (VIE:FRE)
Austria flag Austria · Delayed Price · Currency is EUR
40.54
+0.24 (0.60%)
At close: Apr 28, 2026

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202640.3840.3840.1240.3040.300.02%-
Apr 24, 202640.8340.8340.2840.2940.29-1.10%-
Apr 23, 202642.2742.2740.7440.7440.74-3.32%225
Apr 22, 202643.2243.2242.1442.1442.14-2.72%225
Apr 21, 202644.1944.2443.3243.3243.32-1.28%-
Apr 20, 202644.1044.1043.8843.8843.88-1.59%-
Apr 17, 202644.1544.5943.7944.5944.590.81%-
Apr 16, 202644.0944.4644.0944.2344.230.11%-
Apr 15, 202644.8545.3444.1844.1844.18-1.19%-
Apr 14, 202644.8044.9144.4344.7144.710.45%-
Apr 13, 202644.2444.5144.1744.5144.51-0.54%28
Apr 10, 202644.4445.0944.4444.7544.751.08%-
Apr 9, 202644.4944.4943.9944.2744.27-0.90%-
Apr 8, 202644.8644.9444.6744.6744.673.79%-
Apr 7, 202643.7343.8243.0443.0443.04-0.88%450
Apr 2, 202643.5443.5443.0743.4243.42-1.25%-
Apr 1, 202645.2145.2143.9743.9743.97-0.39%-
Mar 31, 202644.6044.6044.1444.1444.14-0.79%-
Mar 30, 202643.7144.4943.7144.4944.491.74%126
Mar 27, 202644.1544.1543.7343.7343.73-0.41%-
Mar 26, 202644.2744.2743.5143.9143.91-1.48%-
Mar 25, 202644.6844.6944.4944.5744.571.07%-
Mar 24, 202644.4544.4544.0944.1044.100.68%-
Mar 23, 202642.9244.1942.5543.8043.800.78%605
Mar 20, 202644.9944.9943.4643.4643.46-2.23%-
Mar 19, 202645.2345.2444.4544.4544.45-3.20%206
Mar 18, 202646.8446.8445.7545.9245.92-0.91%-
Mar 17, 202646.8346.8346.1346.3446.34-1.34%1
Mar 16, 202646.7747.0646.6446.9746.970.30%22
Mar 13, 202646.5247.2546.5246.8346.830.56%3
Mar 12, 202646.6447.0646.5346.5746.57-1.50%3
Mar 11, 202647.7247.7547.2847.2847.28-1.99%412
Mar 10, 202648.0848.4648.0648.2448.243.14%349
Mar 9, 202645.7346.7745.7346.7746.770.65%-
Mar 6, 202646.2047.0746.1146.4746.470.11%1,352
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%-