Fresenius SE & Co(DE:FREA)
€13.20+0.20 (+3.13%)
DE:FREA
Fresenius SE & Co historical prices
€13.20
At close:+0.20 (+3.13%)
Fresenius SE & Co (FREA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | +3.13% | 0 | 0.00 |
| Nov 09, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | +1.56% | 0 | 0.00 |
| Nov 06, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | +0.79% | 0 | 0.00 |
| Nov 05, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | +0.79% | 0 | 0.00 |
| Nov 04, 2026 | 11.80 | 12.60 | 11.80 | 12.60 | 12.60 | +5.88% | 0 | 0.00 |
| Nov 03, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | +4.39% | 0 | 0.00 |
| Oct 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 0 | 0.00 |
| Oct 29, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | +2.68% | 0 | 0.00 |
| Oct 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 0 | 0.00 |
| Oct 27, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | 0 | 0.00 |
| Oct 26, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | +3.64% | 0 | 0.00 |
| Oct 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 0 | 0.00 |
| Oct 21, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | +3.70% | 0 | 0.00 |
| Oct 20, 2026 | 10.80 | 11.60 | 10.80 | 10.80 | 10.80 | -0.92% | 462 | 288.18 |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | +1.87% | 0 | 0.00 |
| Oct 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 0 | 0.00 |
| Oct 15, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | +4.81% | 0 | 0.00 |
| Oct 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 0 | 0.00 |
| Oct 13, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | +1.94% | 0 | 0.00 |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +1.98% | 0 | 0.00 |
| Oct 09, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 0 | 0.00 |
| Oct 08, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 0 | 0.00 |
| Oct 07, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | 0 | 0.00 |
| Oct 06, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +1.90% | 0 | 0.00 |
| Oct 05, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 0 | 0.00 |
| Oct 02, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | +0.93% | 0 | 0.00 |
| Oct 01, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | 0 | 0.00 |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | +0.89% | 0 | 0.00 |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 0 | 0.00 |
| Sep 25, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | +0.89% | 0 | 0.00 |
| Sep 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 0 | 0.00 |
| Sep 23, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 0 | 0.00 |
| Sep 22, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | +2.70% | 0 | 0.00 |
| Sep 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 0 | 0.00 |
| Sep 18, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | +0.89% | 0 | 0.00 |
| Sep 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | +1.82% | 0 | 0.00 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 0 | 0.00 |
| Sep 15, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 0 | 0.00 |
| Sep 14, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | +3.70% | 0 | 0.00 |
| 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 |
