Free Trial

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

Fresenius SE & Co. KGaA logo
€39.01 -0.49 (-1.24%)
As of 04/17/2025

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+2.04%
1 Month
Performance
-2.48%
3 Month
Performance
+9.58%
6 Month
Performance
+16.62%
Year-To-Date
Performance
+16.31%
1 Year
Performance
+45.02%
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 Monday, April, 21, 2025

Fresenius SE & Co. KGaA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025€39.50€39.01
-1.24%
€39.56€38.72928,953 shs$0.00
04/17/2025€39.12€39.50
+0.97%
€39.60€38.891.17 million shs$0.00
04/16/2025€38.23€39.12
+2.33%
€39.12€38.32929,781 shs$0.00
04/15/2025€36.57€38.23
+4.54%
€38.23€37.091.32 million shs$0.00
04/14/2025€36.57€36.57€37.02€36.041.06 million shs$0.00
04/11/2025€35.17€36.56
+3.95%
€37.23€36.472.00 million shs$0.00
04/10/2025€37.13€35.17
-5.28%
€36.40€34.762.10 million shs$0.00
04/09/2025€36.12€37.13
+2.80%
€37.51€36.301.38 million shs$0.00
04/09/2025€36.12€37.13
+2.80%
€37.51€36.301.38 million shs$0.00
04/08/2025€38.06€36.12
-5.10%
€37.45€31.603.37 million shs$0.00
04/08/2025€38.06€36.12
-5.10%
€37.45€31.603.37 million shs$0.00
04/07/2025€38.06€38.06€39.64€37.542.75 million shs$0.00
04/04/2025€39.50€39.71
+0.53%
€40.19€38.931.72 million shs$0.00
04/03/2025€39.48€39.50
+0.05%
€39.50€38.471.25 million shs$0.00
04/02/2025€39.37€39.48
+0.28%
€39.83€39.33865,980 shs$0.00
04/01/2025€40.01€39.37
-1.60%
€39.71€38.901.25 million shs$0.00
03/31/2025€40.01€40.01€40.21€39.79624,792 shs$0.00
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

This page (FRA:FRE) was last updated on 4/21/2025 by MarketBeat.com Staff
From Our Partners