Price Alert

Fresenius SE & Co. KGaA (FSNUY)

OTC: FSNUY · Real-Time Price · USD

13.81

0.14 (1.02%)

At close: Sep 04, 2025, 3:58 PM

13.75

-0.43%

After-hours: Sep 04, 2025, 12:56 PM EDT

FSNUY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	13.89	13.89	13.75	13.88	13.88	1.54%	11,428
Sep 3, 2025	13.61	13.88	13.60	13.67	13.67	0.15%	22,402
Sep 2, 2025	13.56	13.68	13.56	13.65	13.65	-0.07%	19,700
Aug 29, 2025	13.64	13.68	13.63	13.66	13.66	0.59%	14,329
Aug 28, 2025	13.55	13.64	13.55	13.58	13.58	-0.22%	31,200
Aug 27, 2025	13.63	13.64	13.55	13.61	13.61	-1.02%	13,700
Aug 26, 2025	13.83	13.84	13.74	13.75	13.75	-0.51%	16,600
Aug 25, 2025	13.92	14.14	13.79	13.82	13.82	-1.99%	71,100
Aug 22, 2025	13.89	14.20	13.89	14.10	14.10	1.66%	177,434
Aug 21, 2025	13.78	13.89	13.78	13.87	13.87	0.51%	59,244
Aug 20, 2025	13.71	13.82	13.71	13.80	13.80	1.40%	19,600
Aug 19, 2025	13.70	13.72	13.59	13.61	13.61	-0.15%	23,000
Aug 18, 2025	13.58	13.65	13.55	13.63	13.63	0.89%	10,500
Aug 15, 2025	13.44	13.56	13.44	13.51	13.51	0.22%	70,116
Aug 14, 2025	13.49	13.52	13.43	13.48	13.48	0.60%	35,809
Aug 13, 2025	13.26	13.40	13.26	13.40	13.40	3.16%	11,011
Aug 12, 2025	12.81	12.99	12.80	12.99	12.99	2.04%	21,329
Aug 11, 2025	12.75	12.78	12.69	12.73	12.73	-0.31%	14,300
Aug 8, 2025	12.84	12.85	12.77	12.77	12.77	3.23%	27,600
Aug 7, 2025	12.26	12.40	12.22	12.37	12.37	0.90%	18,600