FRE

Fresenius SE & Co KGaA Historical Data

Company Name Stock Ticker Symbol Market Type
Fresenius SE & Co KGaA FRE XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.24 0.92% 26.44 11:45:00
Open Price Low Price High Price Close Price Prev Close
26.05 26.03 26.56 26.44 26.20
more quote information »

FRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3027.0525.9826.571,760,8890.140.53%
1 Month23.3327.0522.8825.081,512,7493.1113.33%
3 Months26.0127.0519.6923.081,694,6030.431.65%
6 Months31.2831.4319.6924.781,602,802-4.84-15.47%
1 Year34.8038.10519.6929.071,604,382-8.36-24.02%
3 Years49.51551.5419.6936.301,706,568-23.08-46.6%
5 Years64.5071.3619.6943.191,693,914-38.06-59.01%

FRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 26.20 -0.42 -1.58% 26.52 26.88 25.98 1,556,939
Dec 05 2022 26.62 -0.43 -1.59% 26.98 27.05 26.44 1,207,762
Dec 02 2022 27.05 0.54 2.04% 26.51 27.05 26.50 1,318,459
Dec 01 2022 26.51 -0.05 -0.19% 26.57 26.87 26.20 1,157,900
Nov 30 2022 26.56 0.29 1.1% 26.30 26.86 26.28 3,563,384
Nov 29 2022 26.27 0.43 1.66% 25.63 26.42 25.60 1,192,488
Nov 28 2022 25.84 0.14 0.54% 26.00 26.40 25.78 1,696,643
Nov 25 2022 25.70 0.33 1.3% 25.38 25.70 25.25 867,238
Nov 24 2022 25.37 0.15 0.59% 25.21 25.73 25.21 928,092
Nov 23 2022 25.22 0.54 2.19% 24.73 25.25 24.73 1,299,404
Nov 22 2022 24.68 0.33 1.36% 24.44 25.16 24.43 1,460,406
Nov 21 2022 24.35 -0.06 -0.25% 24.44 24.49 24.11 868,887
Nov 18 2022 24.41 0.66 2.78% 23.90 24.44 23.64 1,632,655
Nov 17 2022 23.75 -0.25 -1.04% 24.12 24.12 23.48 1,049,454
Nov 16 2022 24.00 -0.19 -0.79% 24.03 24.15 23.65 1,726,036
Nov 15 2022 24.19 0.03 0.12% 24.02 24.39 23.85 1,341,365
Nov 14 2022 24.16 0.54 2.29% 23.80 24.47 23.52 1,506,210
Nov 11 2022 23.62 -0.42 -1.75% 24.19 24.48 23.46 3,083,195
Nov 10 2022 24.04 0.69 2.96% 23.20 24.23 22.97 1,768,015
Nov 09 2022 23.35 -0.07 -0.3% 23.33 23.44 22.88 1,082,795
Nov 08 2022 23.42 0.06 0.26% 23.29 23.42 23.01 1,220,400
Nov 07 2022 23.36 0.16 0.69% 23.10 23.46 22.88 1,642,235
See More Historical Prices ยป