Free Trial

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

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free FRE Stock Alerts
€27.21
+0.03 (+0.11%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlines

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
+10.25%
3 Month
Performance
+0.96%
6 Month
Performance
+10.30%
Year-To-Date
Performance
-3.06%
1 Year
Performance
+5.88%
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

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

FRE Stock Chart for Saturday, April, 27, 2024

FRE Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024€27.18€27.18€27.55€27.121.06 million shs$0.00
04/25/2024€27.66€27.18
-1.74%		€27.55€27.121.06 million shs$0.00
04/24/2024€27.38€27.66
+1.02%		€27.78€27.441.36 million shs$0.00
04/23/2024€26.90€27.38
+1.78%		€27.71€27.091.14 million shs$0.00
04/22/2024€26.90€26.90€26.94€26.331.37 million shs$0.00
04/19/2024€26.51€26.65
+0.53%		€26.77€26.41896,088 shs$0.00
04/18/2024€26.51€26.51€26.90€26.501.22 million shs$0.00
04/17/2024€25.45€26.51
+4.17%		€26.90€26.501.22 million shs$0.00
04/16/2024€25.42€25.45
+0.12%		€25.64€25.29696,423 shs$0.00
04/15/2024€25.42€25.42€25.67€25.321.05 million shs$0.00
04/12/2024€25.33€25.30
-0.12%		€25.61€25.17866,681 shs$0.00
04/11/2024€25.33€25.33€25.71€25.09841,599 shs$0.00
04/10/2024€25.63€25.33
-1.17%		€25.71€25.09841,599 shs$0.00
04/09/2024€25.12€25.63
+2.03%		€25.85€24.991.17 million shs$0.00
04/08/2024€25.12€25.12€25.37€24.981.33 million shs$0.00
04/05/2024€24.63€25.20
+2.31%		€25.20€24.621.07 million shs$0.00
04/04/2024€24.61€24.63
+0.08%		€24.65€24.39896,371 shs$0.00
04/03/2024€25.00€24.61
-1.56%		€25.10€24.551.43 million shs$0.00
04/02/2024€25.00€25.00€25.40€24.89967,662 shs$0.00
04/01/2024€25.00€25.00€25.40€24.89967,662 shs$0.00
03/29/2024€24.95€25.00
+0.20%		€25.40€24.89967,662 shs$0.00
03/28/2024€24.68€24.95
+1.09%		€25.11€24.54964,400 shs$0.00
03/27/2024€24.54€24.68
+0.57%		€24.71€24.32809,619 shs$0.00
03/26/2024€24.75€24.54
-0.85%		€24.70€24.45771,702 shs$0.00
03/25/2024€24.75€24.75€24.86€24.65861,907 shs$0.00
03/22/2024€24.91€24.64
-1.08%		€25.06€24.521.44 million shs$0.00
03/21/2024€25.30€24.91
-1.54%		€25.26€24.86839,782 shs$0.00
03/20/2024€25.16€25.30
+0.56%		€25.35€24.861.14 million shs$0.00
03/19/2024€25.00€25.16
+0.64%		€25.20€24.88714,052 shs$0.00
03/18/2024€25.00€25.00€25.38€25.002.25 million shs$0.00
03/15/2024€25.47€25.18
-1.14%		€25.57€25.01933,882 shs$0.00
03/14/2024€25.50€25.47
-0.12%		€25.67€25.121.02 million shs$0.00
03/13/2024€25.47€25.50
+0.12%		€25.58€25.35601,182 shs$0.00
03/12/2024€25.72€25.47
-0.97%		€25.81€25.32734,674 shs$0.00
03/11/2024€25.72€25.72€25.97€25.52785,236 shs$0.00
03/08/2024€25.03€25.66
+2.52%		€25.80€25.011.27 million shs$0.00
03/07/2024€25.64€25.03
-2.38%		€25.61€24.921.15 million shs$0.00
03/06/2024€24.71€25.64
+3.76%		€25.89€24.412.13 million shs$0.00
03/05/2024€25.80€24.71
-4.22%		€25.74€24.462.04 million shs$0.00
03/04/2024€25.80€25.80€26.02€25.56936,649 shs$0.00
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/01/2024€25.99€25.88
-0.42%		€26.36€25.782.14 million shs$0.00
02/29/2024€26.08€25.99
-0.35%		€26.29€25.91745,562 shs$0.00
02/28/2024€25.95€26.08
+0.50%		€26.16€25.48963,868 shs$0.00
02/27/2024€25.67€25.95
+1.09%		€26.35€25.601.06 million shs$0.00
02/26/2024€25.67€25.67€26.02€25.451.46 million shs$0.00
02/23/2024€26.20€25.77
-1.64%		€26.38€25.281.99 million shs$0.00
02/22/2024€26.04€26.20
+0.61%		€27.27€25.832.37 million shs$0.00
02/21/2024€26.67€26.04
-2.36%		€26.79€25.941.47 million shs$0.00
02/20/2024€26.44€26.67
+0.87%		€26.67€26.26708,923 shs$0.00
02/19/2024€26.44€26.44€26.61€26.171.00 million shs$0.00
02/16/2024€26.08€26.34
+1.00%		€26.50€26.05856,373 shs$0.00
02/15/2024€25.47€26.08
+2.39%		€26.27€25.451.01 million shs$0.00
02/14/2024€25.74€25.47
-1.05%		€25.81€25.281.22 million shs$0.00
02/13/2024€25.14€25.74
+2.39%		€25.83€25.13743,829 shs$0.00
02/12/2024€25.14€25.14€25.51€25.14846,773 shs$0.00
02/09/2024€25.49€25.35
-0.55%		€25.62€25.31570,204 shs$0.00
02/08/2024€25.77€25.49
-1.09%		€25.93€25.49803,030 shs$0.00
02/07/2024€25.52€25.77
+0.98%		€25.78€25.171.13 million shs$0.00
02/06/2024€25.45€25.52
+0.28%		€25.67€25.33860,455 shs$0.00
02/05/2024€25.45€25.45€26.15€25.351.03 million shs$0.00
02/02/2024€26.12€25.93
-0.73%		€26.16€25.621.02 million shs$0.00
02/01/2024€26.64€26.12
-1.95%		€26.68€25.941.65 million shs$0.00
01/31/2024€27.12€26.64
-1.77%		€27.17€26.311.37 million shs$0.00
01/30/2024€26.95€27.12
+0.63%		€27.12€26.621.38 million shs$0.00
01/29/2024€26.95€26.95€27.07€26.761.29 million shs$0.00
01/26/2024€26.57€26.60
+0.11%		€27.01€26.44904,273 shs$0.00

Related Companies:
This page (FRA:FRE) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace