Fresenius SE & Co. KGaA - FRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.18	52.06	52.06	52.46	51.8	714,223
February 19, 2026	51.72	52.08	52.08	52.96	51.72	591,547
February 18, 2026	52.04	51.82	51.82	52.72	51.64	794,854
February 17, 2026	51.24	52.12	52.12	52.18	51.16	637,475
February 16, 2026	50.64	51.12	51.12	51.22	50.28	397,493
February 13, 2026	50.54	50.66	50.66	50.68	50	611,590
February 12, 2026	50.38	50.38	50.38	50.68	49.93	548,122
February 11, 2026	50.06	50.16	50.16	50.18	49.56	565,540
February 10, 2026	50.16	49.98	49.98	50.62	49.52	525,246
February 09, 2026	49.82	50.02	50.02	50.02	49.28	466,313
February 06, 2026	49.48	49.76	49.76	49.76	49.1	670,331
February 05, 2026	49.09	49.24	49.24	49.24	48.27	709,986
February 04, 2026	48.98	49.23	49.23	49.68	48.9	837,389
February 03, 2026	48.22	48.99	48.99	49.06	48.08	701,858
February 02, 2026	47.46	47.96	47.96	48.19	47.36	568,132
January 30, 2026	46.42	47.21	47.21	47.47	46.3	886,266
January 29, 2026	47.9	46.67	46.67	47.9	46.56	855,950
January 28, 2026	49.1	47.65	47.65	49.13	47.57	850,531
January 27, 2026	47.82	49.53	49.53	49.53	47.82	994,985
January 26, 2026	48.37	48.07	48.07	48.38	47.5	527,931
January 23, 2026	48.5	48.37	48.37	48.51	48.04	557,287
January 22, 2026	48.16	48.47	48.47	48.75	47.86	889,446
January 21, 2026	46.75	47.64	47.64	47.93	46.7	836,852
January 20, 2026	49.19	47.12	47.12	49.19	46.67	1.17M
January 19, 2026	49.42	49.37	49.37	49.42	48.86	456,822
January 16, 2026	49.63	49.7	49.7	50.72	49.63	689,874
January 15, 2026	51.78	49.65	49.65	51.8	49.14	1.54M
January 14, 2026	51.22	51.98	51.98	51.98	51.2	1.7M
January 13, 2026	50.88	51.24	51.24	51.48	50.28	870,526
January 12, 2026	49.21	50.72	50.74	50.8	49.21	923,133
January 09, 2026	49.52	49.23	49.23	49.8	49.22	537,818
January 08, 2026	48.86	49.85	49.85	49.85	48.75	640,338
January 07, 2026	48.42	48.97	48.97	49.06	48.37	661,639
January 06, 2026	47.85	48.3	48.3	48.78	47.82	597,024
January 05, 2026	47.75	47.79	47.79	48.19	47.47	428,579
January 02, 2026	49.06	47.79	47.79	49.14	47.71	459,381
December 30, 2025	48.8	48.98	48.98	48.98	48.5	242,377
December 29, 2025	48.78	48.6	48.6	48.85	48.41	461,626
December 23, 2025	48.68	48.76	48.64	48.8	48.3	390,299
December 22, 2025	48.28	48.55	48.55	48.55	47.83	456,634
December 19, 2025	47.86	48.3	48.3	48.38	47.74	1.26M
December 18, 2025	47.52	47.92	47.98	48.03	47.49	780,805
December 17, 2025	47.53	47.79	47.79	48.21	47.38	647,718
December 16, 2025	48.52	47.43	47.43	48.73	47.17	997,837
December 15, 2025	47.92	48.36	48.36	49.1	47.57	1.19M
December 12, 2025	47.78	47.5	47.5	47.82	47.2	584,655
December 11, 2025	48.32	48.12	48.12	48.39	47.73	694,116
December 10, 2025	46.9	48.03	48.03	48.05	46.89	786,465
December 09, 2025	47.43	46.7	46.7	47.55	46.7	424,568
December 08, 2025	47.62	47.57	47.57	48.48	47.45	507,936
December 05, 2025	48.05	47.55	47.55	48.31	47.55	478,199
December 04, 2025	47.5	47.86	47.86	48.28	47.37	678,710
December 03, 2025	46.68	47.39	47.39	47.46	46.64	806,606
December 02, 2025	46.24	46.86	46.86	46.86	46.17	1.02M
December 01, 2025	47.13	46.37	46.37	47.24	46.31	1.21M
November 28, 2025	47.4	47.33	47.33	47.4	46.95	542,749
November 27, 2025	47.35	47.36	47.36	47.49	47.15	408,029
November 26, 2025	47.68	47.39	47.39	47.7	47.08	643,635
November 25, 2025	47.33	47.66	47.66	47.8	47.01	858,122
November 24, 2025	47.25	47.2	47.2	47.64	47	1.09M

Fresenius SE & Co. KGaA (FRE.DE) XETRA