Fresenius SE & Co. KGaA (BIT:1FRE)
Italy
· Delayed Price · Currency is EUR 47.89
+0.66 (1.40%)
At close: Dec 4, 2025
Fresenius SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.18 | 48.19 | 48.10 | 47.65 | 47.65 | -0.50% | 125 |
| Dec 4, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.40% | - |
| Dec 3, 2025 | 47.06 | 47.06 | 46.90 | 47.23 | 47.23 | 1.20% | 200 |
| Dec 2, 2025 | 46.52 | 46.52 | 46.24 | 46.67 | 46.67 | 0.45% | 316 |
| Dec 1, 2025 | 46.99 | 47.14 | 46.99 | 46.46 | 46.46 | -1.51% | 129 |
| Nov 28, 2025 | 46.96 | 47.10 | 46.96 | 47.17 | 47.17 | -0.51% | 300 |
| Nov 27, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.34% | - |
| Nov 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.34% | - |
| Nov 25, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.82% | - |
| Nov 24, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.09% | - |
| Nov 21, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.15% | - |
| Nov 20, 2025 | 47.29 | 47.29 | 47.29 | 46.76 | 46.76 | -0.17% | 420 |
| Nov 19, 2025 | 47.04 | 47.04 | 47.04 | 46.84 | 46.84 | -1.24% | 25 |
| Nov 18, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -2.99% | - |
| Nov 17, 2025 | 48.63 | 48.63 | 48.63 | 48.89 | 48.89 | 0.66% | 405 |
| Nov 14, 2025 | 48.59 | 48.59 | 48.59 | 48.57 | 48.57 | -1.00% | 175 |
| Nov 13, 2025 | 49.29 | 49.29 | 49.29 | 49.06 | 49.06 | -1.39% | 605 |
| Nov 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.07% | - |
| Nov 11, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.97% | - |
| Nov 10, 2025 | 47.84 | 47.84 | 47.84 | 47.80 | 47.80 | 0.31% | 208 |
| Nov 7, 2025 | 48.30 | 48.30 | 48.30 | 47.65 | 47.65 | -0.83% | 60 |
| Nov 6, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.13% | - |
| Nov 5, 2025 | 49.25 | 49.25 | 49.25 | 47.99 | 47.99 | -1.38% | 25 |
| Nov 4, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -1.38% | - |
| Nov 3, 2025 | 49.24 | 49.38 | 49.24 | 49.34 | 49.34 | -1.67% | 314 |
| Oct 31, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.52% | - |
| Oct 30, 2025 | 50.00 | 50.48 | 50.00 | 50.44 | 50.44 | -0.20% | 267 |
| Oct 29, 2025 | 50.60 | 50.60 | 50.60 | 50.54 | 50.54 | 1.87% | 18 |
| Oct 28, 2025 | 49.70 | 49.70 | 49.70 | 49.61 | 49.61 | 0.85% | 3 |
| Oct 27, 2025 | 49.30 | 49.30 | 49.30 | 49.19 | 49.19 | 0.35% | 2 |
| Oct 24, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.28% | - |
| Oct 23, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.76% | - |
| Oct 22, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.54% | - |
| Oct 21, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.10% | - |
| Oct 20, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.07% | - |
| Oct 17, 2025 | 47.86 | 47.86 | 47.86 | 47.59 | 47.59 | 1.19% | 186 |
| Oct 16, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -1.40% | - |
| Oct 15, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.87% | - |
| Oct 14, 2025 | 48.54 | 48.70 | 48.54 | 48.61 | 48.61 | 1.27% | 18 |
| Oct 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.38% | - |
| Oct 10, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.54% | - |
| Oct 9, 2025 | 47.51 | 48.00 | 47.51 | 48.08 | 48.08 | 1.33% | 151 |
| Oct 8, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.75% | - |
| Oct 7, 2025 | 46.40 | 46.40 | 45.89 | 46.18 | 46.18 | -0.92% | 1,201 |
| Oct 6, 2025 | 46.92 | 46.92 | 46.92 | 46.61 | 46.61 | -1.19% | 140 |
| Oct 3, 2025 | 47.52 | 47.52 | 47.20 | 47.17 | 47.17 | 0.60% | 258 |
| Oct 2, 2025 | 47.26 | 47.26 | 47.26 | 46.89 | 46.89 | -0.70% | 105 |
| Oct 1, 2025 | 46.80 | 46.80 | 46.80 | 47.22 | 47.22 | -0.19% | 570 |
| Sep 30, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.63% | - |
| Sep 29, 2025 | 46.81 | 46.89 | 46.41 | 46.55 | 46.55 | 0.45% | 1,377 |