Fresenius SE & Co. KGaA (FRE) Historical Prices

Time Period

Events

DE:FRE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	47.40	47.92	47.23	47.80	47.80	+1.69%	747,638	0.77
Oct 29, 2026	46.24	47.18	46.24	47.00	47.00	+1.44%	594,136	0.61
Oct 28, 2026	46.34	46.71	45.93	46.34	46.34	+0.17%	591,063	0.60
Oct 27, 2026	46.19	46.38	46.04	46.26	46.26	-0.43%	480,636	0.49
Oct 26, 2026	46.04	46.53	45.97	46.46	46.46	+0.77%	547,376	0.55
Oct 23, 2026	45.28	46.10	45.08	46.10	46.10	+1.75%	1,095,653	1.11
Oct 22, 2026	45.27	45.46	45.07	45.31	45.31	-0.64%	745,213	0.76
Oct 21, 2026	44.67	45.75	44.67	45.60	45.60	+1.32%	792,336	0.80
Oct 20, 2026	45.00	45.32	44.68	45.00	45.00	+0.21%	776,690	0.78
Oct 19, 2026	44.90	45.14	44.61	44.91	44.91	-0.38%	576,771	0.57
Oct 16, 2026	44.05	45.23	43.95	45.08	45.08	+2.78%	1,605,181	1.61
Oct 15, 2026	43.77	44.03	43.37	43.86	43.86	+0.68%	1,001,479	1.00
Oct 14, 2026	43.02	43.80	42.85	43.56	43.56	+1.78%	1,397,200	1.39
Oct 13, 2026	43.45	43.66	42.73	42.80	42.80	-0.47%	780,060	0.78
Oct 12, 2026	42.59	43.04	42.50	43.00	43.00	+1.52%	803,575	0.80
Oct 09, 2026	41.86	42.74	41.86	42.36	42.36	+1.84%	1,014,166	1.02
Oct 08, 2026	42.90	42.90	41.43	41.59	41.59	-3.92%	1,478,308	1.50
Oct 07, 2026	43.73	44.35	43.11	43.29	43.29	-1.12%	675,684	0.68
Oct 06, 2026	44.11	44.48	43.63	43.78	43.78	-0.21%	455,266	0.45
Oct 05, 2026	44.03	44.48	43.80	43.87	43.87	+0.53%	730,110	0.72
Oct 02, 2026	43.66	43.96	43.32	43.64	43.64	-0.38%	972,765	0.96
Oct 01, 2026	44.13	44.78	43.70	43.80	43.80	-2.12%	1,007,769	0.99
Sep 30, 2026	44.69	45.28	44.45	44.75	44.75	+1.24%	1,432,703	1.42
Sep 29, 2026	46.32	46.76	42.62	44.20	44.20	-4.87%	2,228,011	2.24
Sep 28, 2026	46.35	47.30	46.35	46.47	46.47	+0.68%	1,001,498	1.00
Sep 25, 2026	45.95	46.28	45.70	46.15	46.15	+0.91%	1,046,643	1.04
Sep 24, 2026	46.20	46.20	45.27	45.74	45.74	-1.09%	878,811	0.88
Sep 23, 2026	45.23	46.35	45.08	46.24	46.24	+1.47%	736,595	0.74
Sep 22, 2026	45.36	45.81	44.96	45.57	45.57	+1.04%	847,054	0.84
Sep 21, 2026	46.11	46.11	45.06	45.10	45.10	-1.79%	942,034	0.94
Sep 18, 2026	45.93	46.28	45.67	45.92	45.92	-0.42%	3,888,322	4.04
Sep 17, 2026	46.39	46.53	45.83	46.12	46.12	-0.05%	717,774	0.73
Sep 16, 2026	45.30	46.44	45.12	46.14	46.14	+1.65%	1,073,951	1.06
Sep 15, 2026	45.58	45.77	45.16	45.39	45.39	-0.69%	649,855	0.63
Sep 14, 2026	45.45	45.74	44.88	45.71	45.71	+1.48%	903,549	0.88
Sep 11, 2026	44.92	45.85	44.54	45.04	45.04	+0.75%	1,489,086	1.47
Sep 10, 2026	44.25	44.98	44.18	44.71	44.71	+0.83%	1,188,217	1.16
Sep 09, 2026	44.22	44.92	43.98	44.34	44.34	-0.78%	1,091,843	1.07
Sep 08, 2026	43.48	45.40	43.47	44.69	44.69	+3.21%	1,663,498	1.65
Sep 07, 2026	43.45	43.74	42.10	43.30	43.30	-0.77%	1,137,722	1.12
Sep 04, 2026	44.11	44.17	43.21	43.63	43.63	-1.35%	1,367,331	1.35
Sep 03, 2026	44.74	45.20	44.23	44.23	44.23	-1.07%	1,042,561	1.03
Sep 02, 2026	44.75	44.91	44.00	44.71	44.71	-0.18%	988,352	0.98
Sep 01, 2026	45.11	45.66	44.77	44.79	44.79	-1.02%	983,756	0.97
Aug 31, 2026	46.00	46.00	45.25	45.25	45.25	-1.33%	1,043,384	1.01
Aug 28, 2026	46.43	46.53	45.55	45.86	45.86	-0.75%	782,287	0.74
Aug 27, 2026	46.10	46.50	45.67	46.20	46.20	-0.31%	749,551	0.70
Aug 26, 2026	45.75	46.52	45.64	46.35	46.35	+1.09%	1,033,153	0.94
Aug 25, 2026	46.36	46.36	45.54	45.85	45.85	-0.42%	893,773	0.80
Aug 24, 2026	46.60	46.68	46.04	46.04	46.04	-1.20%	587,267	0.52

Fresenius SE & Co. KGaA historical prices

Fresenius SE & Co. KGaA (FRE) Historical Prices

Become an Expert with TipRanks Premium