FRE.DE Historical Stock Prices & CSV Downloads

Fresenius SE & Co. KGaA (FRE.DE), daily historical prices. Prices in EUR.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	47.40	47.92	47.23	47.79	47.79	747,663
Oct 29, 2026	46.24	47.18	46.24	47.00	47.00	594,136
Oct 28, 2026	46.33	46.71	45.92	46.33	46.33	591,151
Oct 27, 2026	46.19	46.38	46.04	46.26	46.26	493,209
Oct 26, 2026	46.04	46.53	45.97	46.46	46.46	548,664
Oct 23, 2026	45.28	46.10	45.08	46.10	46.10	1,095,818
Oct 22, 2026	45.26	45.46	45.07	45.31	45.31	745,213
Oct 21, 2026	44.67	45.74	44.67	45.60	45.60	792,336
Oct 20, 2026	45.00	45.31	44.67	45.00	45.00	778,841
Oct 19, 2026	44.90	45.13	44.61	44.90	44.90	576,780
Oct 16, 2026	44.04	45.22	43.95	45.08	45.08	1,605,181
Oct 15, 2026	43.77	44.03	43.37	43.86	43.86	1,001,479
Oct 14, 2026	43.02	43.80	42.85	43.56	43.56	1,397,433
Oct 13, 2026	43.45	43.66	42.72	42.80	42.80	780,660
Oct 12, 2026	42.59	43.04	42.50	43.00	43.00	804,507
Oct 9, 2026	41.86	42.74	41.86	42.36	42.36	1,014,166
Oct 8, 2026	42.90	42.90	41.42	41.59	41.59	1,478,420
Oct 7, 2026	43.73	44.35	43.11	43.29	43.29	675,744
Oct 6, 2026	44.11	44.48	43.63	43.78	43.78	455,546
Oct 5, 2026	44.03	44.47	43.79	43.87	43.87	730,185
Oct 2, 2026	43.66	43.96	43.31	43.63	43.63	972,865
Oct 1, 2026	44.13	44.78	43.70	43.80	43.80	1,007,919
Sep 30, 2026	44.69	45.28	44.45	44.75	44.75	1,432,728
Sep 29, 2026	46.32	46.76	42.62	44.20	44.20	2,228,921
Sep 28, 2026	46.35	47.29	46.35	46.47	46.47	1,001,898

Historical stock data.