tiprankstipranks
Fresenius SE & Co (DE:FREA)
FRANKFURT:FREA
Germany Market
FREA
Fresenius SE & Co
RESEARCH TOOLSreports

Fresenius SE & Co (FREA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Sep 10, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Sep 09, 2026
10.80
11.50
10.80
10.80
10.80
-0.92%
69
135.84
Sep 08, 2026
10.40
10.90
10.40
10.90
10.90
+3.81%
0
0.00
Sep 07, 2026
10.50
10.50
10.50
10.50
10.50
-7.08%
0
0.00
Sep 04, 2026
10.70
11.30
10.70
11.30
11.30
+4.63%
25
18.98
Sep 03, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Sep 02, 2026
10.80
10.80
10.80
10.80
10.80
-1.82%
0
0.00
Sep 01, 2026
11.00
11.00
11.00
11.00
11.00
-0.90%
0
0.00
Aug 31, 2026
11.10
11.10
11.10
11.10
11.10
-0.89%
0
0.00
Aug 28, 2026
11.20
11.20
11.20
11.20
11.20
-0.88%
0
0.00
Aug 27, 2026
11.30
11.30
11.30
11.30
11.30
+1.80%
0
0.00
Aug 26, 2026
11.10
11.10
11.10
11.10
11.10
-0.89%
0
0.00
Aug 25, 2026
11.20
11.20
11.20
11.20
11.20
-0.88%
0
0.00
Aug 24, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
0
0.00
Aug 21, 2026
11.30
11.30
11.30
11.30
11.30
+0.89%
0
0.00
Aug 20, 2026
11.20
11.20
11.20
11.20
11.20
-0.88%
0
0.00
Aug 19, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
0
0.00
Aug 18, 2026
11.30
11.30
11.30
11.30
11.30
-1.74%
0
0.00
Aug 17, 2026
11.40
11.50
11.40
11.50
11.50
-0.86%
0
0.00
Aug 14, 2026
11.60
11.60
11.60
11.60
11.60
+3.57%
0
0.00
Aug 13, 2026
11.20
11.20
11.20
11.20
11.20
-1.75%
0
0.00
Aug 12, 2026
11.40
11.40
11.40
11.40
11.40
0.00%
0
0.00
Aug 11, 2026
11.40
11.40
11.40
11.40
11.40
-5.79%
0
0.00
Aug 10, 2026
12.10
12.10
12.10
12.10
12.10
+7.08%
2
0.63
Aug 07, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
0
0.00
Aug 06, 2026
11.30
11.30
11.30
11.30
11.30
+0.89%
0
0.00
Aug 05, 2026
11.20
11.20
11.20
11.20
11.20
+4.67%
0
0.00
Aug 04, 2026
10.70
10.70
10.70
10.70
10.70
-7.76%
0
0.00
Aug 03, 2026
10.80
11.60
10.80
11.60
11.60
+6.42%
5
1.61
Jul 31, 2026
10.90
10.90
10.90
10.90
10.90
+1.87%
0
0.00
Jul 30, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Jul 29, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Jul 28, 2026
10.70
10.70
10.70
10.70
10.70
+0.94%
0
0.00
Jul 27, 2026
10.60
10.60
10.60
10.60
10.60
+2.91%
0
0.00
Jul 24, 2026
10.30
10.30
10.30
10.30
10.30
-1.90%
0
0.00
Jul 23, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
0.00
Jul 22, 2026
10.60
10.60
10.60
10.60
10.60
+1.92%
0
0.00
Jul 21, 2026
10.40
10.40
10.40
10.40
10.40
+2.97%
0
0.00
Jul 20, 2026
10.10
10.10
10.10
10.10
10.10
0.00%
0
0.00
Jul 17, 2026
10.10
10.10
10.10
10.10
10.10
0.00%
0
0.00
Jul 16, 2026
10.10
10.10
10.10
10.10
10.10
+2.02%
0
0.00
Jul 15, 2026
9.90
9.90
9.90
9.90
9.90
-1.00%
0
0.00
Jul 14, 2026
10.00
10.00
10.00
10.00
10.00
-1.96%
0
0.00
Jul 13, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Jul 10, 2026
10.20
10.20
10.20
10.20
10.20
-0.97%
0
0.00
Jul 09, 2026
10.30
10.30
10.30
10.30
10.30
-1.90%
0
0.00
Jul 08, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
0
0.00
Jul 07, 2026
10.50
10.50
10.50
10.50
10.50
+1.94%
0
0.00
Jul 06, 2026
10.30
10.30
10.30
10.30
10.30
+0.98%
0
0.00
Rows:
50