Free Trial

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

Fresenius SE & Co. KGaA logo
€41.80 +0.86 (+2.10%)
As of 04/30/2025

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+4.89%
1 Month
Performance
+5.88%
3 Month
Performance
+13.06%
6 Month
Performance
+23.16%
Year-To-Date
Performance
+24.63%
1 Year
Performance
+49.45%
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 Friday, May, 2, 2025

Fresenius SE & Co. KGaA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025€41.80€41.80€41.80€40.972.19 million shs$0.00
05/01/2025€40.94€41.80
+2.10%
€41.80€40.972.19 million shs$0.00
04/30/2025€40.64€40.94
+0.74%
€41.05€40.46719,419 shs$0.00
04/29/2025€39.85€40.64
+1.98%
€40.64€40.18751,600 shs$0.00
04/28/2025€39.85€39.85€40.27€39.74716,149 shs$0.00
04/25/2025€39.48€39.85
+0.94%
€40.06€39.19874,071 shs$0.00
04/24/2025€39.55€39.48
-0.18%
€39.92€39.021.12 million shs$0.00
04/23/2025€39.01€39.55
+1.38%
€39.68€39.091.02 million shs$0.00
04/22/2025€39.01€39.01€39.56€38.72928,953 shs$0.00
04/21/2025€39.01€39.01€39.56€38.72928,953 shs$0.00
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

This page (FRA:FRE) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners