Free Trial

Fresenius SE & Co. KGaA (FRE) Stock Chart & Stock Price History

Fresenius SE & Co. KGaA logo
€40.01 +0.01 (+0.03%)
As of 03/28/2025

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+0.86%
1 Month
Performance
+4.68%
3 Month
Performance
+19.50%
6 Month
Performance
+19.08%
Year-To-Date
Performance
+19.29%
1 Year
Performance
+60.04%
Receive FRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter.

FRE Stock Chart for Sunday, March, 30, 2025

Remove Ads

Fresenius SE & Co. KGaA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025€40.25€40.00
-0.62%
€40.24€39.85786,320 shs$0.00
03/27/2025€39.96€40.25
+0.73%
€40.58€40.021.06 million shs$0.00
03/26/2025€39.67€39.96
+0.73%
€40.13€39.46865,525 shs$0.00
03/25/2025€39.67€39.67€39.96€39.482.33 million shs$0.00
03/24/2025€39.67€39.67€39.96€39.482.33 million shs$0.00
03/21/2025€40.00€39.56
-1.10%
€40.14€39.501.22 million shs$0.00
03/20/2025€39.90€40.00
+0.25%
€40.13€39.57852,401 shs$0.00
03/19/2025€39.92€39.90
-0.05%
€40.17€39.85872,915 shs$0.00
03/18/2025€39.66€39.92
+0.66%
€40.23€39.49945,078 shs$0.00
03/17/2025€39.66€39.66€39.71€38.791.38 million shs$0.00
03/14/2025€39.44€38.94
-1.27%
€39.44€38.871.34 million shs$0.00
03/13/2025€38.29€39.44
+3.00%
€39.44€38.561.27 million shs$0.00
03/12/2025€39.30€38.29
-2.57%
€39.57€38.261.80 million shs$0.00
03/11/2025€40.23€39.30
-2.31%
€40.35€39.251.69 million shs$0.00
03/10/2025€40.23€40.23€40.49€39.541.37 million shs$0.00
03/07/2025€40.55€40.65
+0.25%
€40.90€40.041.69 million shs$0.00
03/06/2025€39.41€40.55
+2.89%
€40.72€39.862.47 million shs$0.00
03/05/2025€39.23€39.41
+0.46%
€39.70€38.792.20 million shs$0.00
03/04/2025€38.46€39.23
+2.00%
€39.72€38.291.41 million shs$0.00
03/03/2025€38.46€38.46€38.64€38.042.40 million shs$0.00
02/28/2025€38.93€38.22
-1.82%
€38.80€37.721.38 million shs$0.00

This page (FRA:FRE) was last updated on 3/30/2025 by MarketBeat.com Staff
From Our Partners