Fresenius SE & Co. KGaA FSNUY
14.80 USD +0.08 (+0.54%)
Regular-session close
14.79 Day range 14.84
10.33 52-week range 15.94
- YTD
- +3.28%
- 1 year
- +3.06%
FSNUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.84 | 14.84 | 14.79 | 14.79 | +0.07 | +0.48% | 415 |
| Nov 12, 2026 | 14.95 | 15.01 | 14.70 | 14.72 | 0.00 | 0.00% | 77,600 |
| Nov 11, 2026 | 14.72 | 14.76 | 14.64 | 14.72 | -0.27 | -1.80% | 69,000 |
| Nov 10, 2026 | 14.98 | 15.03 | 14.89 | 14.99 | +0.13 | +0.87% | 62,800 |
| Nov 9, 2026 | 14.78 | 14.95 | 14.70 | 14.86 | +0.34 | +2.34% | 110,300 |
| Nov 6, 2026 | 14.32 | 14.64 | 14.32 | 14.52 | +0.10 | +0.69% | 79,400 |
| Nov 5, 2026 | 14.48 | 14.79 | 14.42 | 14.42 | +0.01 | +0.07% | 289,200 |
| Nov 4, 2026 | 14.30 | 14.57 | 14.26 | 14.41 | +0.80 | +5.88% | 145,300 |
| Nov 3, 2026 | 13.63 | 13.86 | 13.53 | 13.61 | +0.05 | +0.37% | 89,900 |
| Nov 2, 2026 | 13.67 | 13.71 | 13.47 | 13.56 | +0.21 | +1.57% | 75,600 |
| Oct 30, 2026 | 13.33 | 13.37 | 13.30 | 13.35 | +0.31 | +2.38% | 82,500 |
| Oct 29, 2026 | 13.09 | 13.17 | 12.94 | 13.04 | +0.18 | +1.40% | 78,500 |
| Oct 28, 2026 | 12.90 | 13.01 | 12.81 | 12.86 | +0.05 | +0.39% | 59,100 |
| Oct 27, 2026 | 12.93 | 12.96 | 12.80 | 12.81 | -0.12 | -0.93% | 62,100 |
| Oct 26, 2026 | 13.09 | 13.09 | 12.83 | 12.93 | +0.05 | +0.39% | 97,400 |
| Oct 23, 2026 | 12.88 | 13.03 | 12.68 | 12.88 | +0.11 | +0.86% | 92,700 |
| Oct 22, 2026 | 12.77 | 12.91 | 12.46 | 12.77 | -0.09 | -0.70% | 82,200 |
| Oct 21, 2026 | 13.36 | 13.36 | 12.77 | 12.86 | +0.30 | +2.39% | 95,000 |
| Oct 20, 2026 | 12.80 | 12.84 | 12.33 | 12.56 | -0.10 | -0.79% | 127,100 |
| Oct 19, 2026 | 12.64 | 13.14 | 12.53 | 12.66 | -0.06 | -0.47% | 161,200 |
| Oct 16, 2026 | 12.74 | 12.86 | 12.64 | 12.72 | +0.25 | +2.00% | 299,500 |
| Oct 15, 2026 | 12.84 | 12.84 | 12.26 | 12.47 | +0.13 | +1.05% | 774,600 |
| Oct 14, 2026 | 12.25 | 12.55 | 12.15 | 12.34 | +0.26 | +2.15% | 1,196,000 |
| Oct 13, 2026 | 12.63 | 12.63 | 11.99 | 12.08 | -0.11 | -0.90% | 165,500 |
| Oct 12, 2026 | 12.54 | 12.54 | 12.00 | 12.19 | +0.21 | +1.75% | 167,200 |
| Oct 9, 2026 | 11.98 | 12.02 | 11.87 | 11.98 | +0.27 | +2.31% | 213,500 |
| Oct 8, 2026 | 11.63 | 11.81 | 11.62 | 11.71 | -0.48 | -3.94% | 212,900 |
| Oct 7, 2026 | 12.27 | 12.45 | 12.05 | 12.19 | -0.18 | -1.46% | 131,300 |
| Oct 6, 2026 | 12.69 | 12.69 | 12.33 | 12.37 | -0.06 | -0.48% | 301,500 |
| Oct 5, 2026 | 12.67 | 12.67 | 12.20 | 12.43 | 0.00 | 0.00% | 164,700 |
| Oct 2, 2026 | 12.90 | 12.90 | 12.32 | 12.43 | -0.02 | -0.16% | 2,869,100 |
| Oct 1, 2026 | 12.58 | 12.61 | 12.27 | 12.45 | -0.21 | -1.66% | 655,000 |
| Sep 30, 2026 | 13.44 | 13.44 | 12.64 | 12.66 | +0.04 | +0.32% | 68,500 |
| Sep 29, 2026 | 13.22 | 13.22 | 12.35 | 12.62 | -0.73 | -5.47% | 70,100 |
| Sep 28, 2026 | 13.54 | 13.54 | 13.23 | 13.35 | +0.07 | +0.53% | 129,800 |
| Sep 25, 2026 | 13.40 | 13.40 | 13.10 | 13.28 | +0.12 | +0.91% | 61,500 |
| Sep 24, 2026 | 13.16 | 13.29 | 12.92 | 13.16 | -0.06 | -0.45% | 94,400 |
| Sep 23, 2026 | 13.16 | 13.26 | 13.07 | 13.22 | -0.05 | -0.38% | 98,700 |
| Sep 22, 2026 | 13.20 | 13.69 | 12.92 | 13.27 | +0.18 | +1.38% | 101,600 |
| Sep 21, 2026 | 13.29 | 13.29 | 12.92 | 13.09 | -0.16 | -1.21% | 63,000 |
| Sep 18, 2026 | 13.15 | 13.42 | 12.95 | 13.25 | -0.01 | -0.08% | 73,300 |
| Sep 17, 2026 | 13.27 | 13.28 | 13.19 | 13.26 | 0.00 | 0.00% | 90,900 |
| Sep 16, 2026 | 13.28 | 13.39 | 13.20 | 13.26 | +0.13 | +0.99% | 58,700 |
| Sep 15, 2026 | 13.08 | 13.17 | 12.94 | 13.13 | -0.09 | -0.68% | 90,700 |
| Sep 14, 2026 | 13.15 | 13.27 | 12.93 | 13.22 | +0.13 | +0.99% | 147,400 |
| Sep 11, 2026 | 13.23 | 13.31 | 13.03 | 13.09 | +0.09 | +0.69% | 68,900 |
| Sep 10, 2026 | 13.03 | 13.10 | 13.00 | 13.00 | +0.08 | +0.62% | 70,300 |
| Sep 9, 2026 | 13.22 | 13.22 | 12.82 | 12.92 | -0.05 | -0.39% | 84,800 |
| Sep 8, 2026 | 13.53 | 13.53 | 12.87 | 12.97 | +0.25 | +1.97% | 91,300 |
| Sep 4, 2026 | 12.85 | 12.85 | 12.64 | 12.72 | -0.24 | -1.85% | 79,600 |
| Sep 3, 2026 | 13.16 | 13.16 | 12.87 | 12.96 | -0.01 | -0.08% | 79,800 |
| Sep 2, 2026 | 13.00 | 13.04 | 12.94 | 12.97 | -0.01 | -0.08% | 54,600 |
| Sep 1, 2026 | 13.21 | 13.25 | 12.95 | 12.98 | -0.21 | -1.59% | 49,600 |
| Aug 31, 2026 | 13.23 | 13.28 | 13.17 | 13.19 | -0.15 | -1.12% | 68,600 |
| Aug 28, 2026 | 13.34 | 13.35 | 13.21 | 13.34 | -0.07 | -0.52% | 67,000 |
| Aug 27, 2026 | 13.35 | 13.50 | 13.34 | 13.41 | -0.07 | -0.52% | 48,900 |
| Aug 26, 2026 | 13.54 | 13.54 | 13.35 | 13.48 | +0.09 | +0.67% | 37,600 |
| Aug 25, 2026 | 13.39 | 13.41 | 13.20 | 13.39 | -0.08 | -0.59% | 58,200 |
| Aug 24, 2026 | 13.51 | 13.59 | 13.44 | 13.47 | -0.17 | -1.25% | 87,000 |
| Aug 21, 2026 | 13.57 | 13.68 | 13.56 | 13.64 | 0.00 | 0.00% | 60,500 |
| Aug 20, 2026 | 13.51 | 13.77 | 13.50 | 13.64 | -0.04 | -0.29% | 46,400 |
| Aug 19, 2026 | 13.80 | 13.83 | 13.54 | 13.68 | +0.11 | +0.81% | 64,300 |
| Aug 18, 2026 | 13.57 | 13.65 | 13.34 | 13.57 | -0.09 | -0.66% | 141,400 |
| Aug 17, 2026 | 13.88 | 13.88 | 13.47 | 13.66 | -0.04 | -0.29% | 203,100 |
| Aug 14, 2026 | 13.73 | 13.78 | 13.61 | 13.70 | -0.13 | -0.94% | 164,800 |
65 days, newest first. Daily bars as drawn on the FSNUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.