Skip to main content
Fresenius SE & Co. KGaA (FSNUY)
OTCMKTS · Delayed Price · Currency is USD
13.82
-0.13 (-0.92%)
At close: Dec 5, 2025

Fresenius SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0714.0713.9513.95--3
Dec 4, 202513.9514.2013.8613.9513.950.43%25,867
Dec 3, 202513.8113.8913.7713.8913.892.02%31,068
Dec 2, 202513.5013.6413.4813.6213.620.93%32,805
Dec 1, 202513.5413.6713.4213.4913.49-1.75%40,059
Nov 28, 202513.6113.8213.5513.7313.73-0.22%25,940
Nov 26, 202513.7714.1413.7013.7613.76-0.58%33,016
Nov 25, 202513.8713.9013.7713.8413.841.43%50,055
Nov 24, 202513.7313.8113.6013.6513.650.44%31,750
Nov 21, 202513.5013.7813.4313.5913.591.27%62,151
Nov 20, 202513.6213.6213.4113.4213.42-1.58%65,680
Nov 19, 202513.7013.7113.5113.6313.63-2.50%39,982
Nov 18, 202514.2914.3413.7913.9813.98-2.95%25,447
Nov 17, 202514.8314.8314.1814.4114.41-0.17%32,810
Nov 14, 202513.7614.6213.7614.4314.430.49%19,490
Nov 13, 202514.5014.8514.3014.3614.36-4.01%17,823
Nov 12, 202514.5814.9914.4314.9614.962.64%15,230
Nov 11, 202514.6414.8314.2714.5814.58-0.10%17,854
Nov 10, 202514.8214.9014.0114.5914.59-1.49%32,797
Nov 7, 202514.5114.9514.1514.8114.810.75%17,292
Nov 6, 202515.0015.0013.2814.7014.70-3.61%40,024
Nov 5, 202517.6017.6014.9615.2515.25-12.81%28,716
Nov 4, 202519.5919.5916.0017.4917.49-11.17%45,861
Nov 3, 202522.8925.0019.6919.6919.69-12.29%31,540
Oct 31, 202520.9933.9320.0022.4522.4510.86%34,829
Oct 30, 202517.0720.5917.0720.2520.2511.94%22,540
Oct 29, 202516.0118.1016.0118.0918.0910.98%43,040
Oct 28, 202516.0516.7516.0516.3016.300.62%26,506
Oct 27, 202515.8716.7815.5816.2016.200.62%19,967
Oct 24, 202516.3716.6916.0216.1016.101.90%29,646
Oct 23, 202514.6615.9014.6115.8015.805.40%62,155
Oct 22, 202514.1514.9914.0814.9914.994.46%29,447
Oct 21, 202514.3814.7513.9714.3514.351.56%80,762
Oct 20, 202514.0614.3314.0314.1314.131.00%101,032
Oct 17, 202514.0114.0913.9413.9913.991.01%68,506
Oct 16, 202513.5614.1413.5613.8513.85-0.22%613,597
Oct 15, 202514.1314.1313.8113.8813.88-2.12%67,600
Oct 14, 202514.0914.1914.0914.1814.182.05%164,730
Oct 13, 202513.7513.9313.7513.9013.900.69%100,301
Oct 10, 202513.8813.9613.8013.8013.80-0.93%23,477
Oct 9, 202514.0214.0413.8813.9313.930.80%48,432
Oct 8, 202513.8313.8613.7113.8213.822.07%236,969
Oct 7, 202513.4713.5813.4413.5413.54-1.02%18,379
Oct 6, 202513.6813.7113.6713.6813.68-1.65%22,290
Oct 3, 202513.8613.9213.8513.9113.910.65%56,354
Oct 2, 202513.7513.9213.7013.8213.82-1.57%40,499
Oct 1, 202513.8014.0413.8014.0414.04-0.07%71,152
Sep 30, 202513.7714.0513.7714.0514.052.63%39,023
Sep 29, 202513.7213.7213.6613.6913.690.44%17,860
Sep 26, 202513.6213.6613.5713.6313.630.81%49,141