Fresenius SE & Co. KGaA (FSNUY)
OTC: FSNUY
· Real-Time Price · USD
13.47
0.07 (0.52%)
At close: Aug 14, 2025, 3:59 PM
13.49
0.11%
After-hours: Aug 14, 2025, 03:00 PM EDT
FSNUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.50 | 13.50 | 13.47 | 13.49 | 13.49 | 0.67% | 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 |
| Aug 6, 2025 | 12.11 | 12.33 | 12.00 | 12.26 | 12.26 | 1.66% | 10,005 |
| Aug 5, 2025 | 12.03 | 12.17 | 12.01 | 12.06 | 12.06 | 0.33% | 22,800 |
| Aug 4, 2025 | 12.01 | 12.15 | 11.91 | 12.02 | 12.02 | 0.33% | 24,231 |
| Aug 1, 2025 | 11.92 | 12.12 | 11.88 | 11.98 | 11.98 | 0.17% | 23,427 |
| Jul 31, 2025 | 12.07 | 12.09 | 11.95 | 11.96 | 11.96 | -1.08% | 31,725 |
| Jul 30, 2025 | 12.29 | 12.29 | 12.09 | 12.09 | 12.09 | -1.14% | 18,100 |
| Jul 29, 2025 | 12.22 | 12.29 | 12.20 | 12.23 | 12.23 | 0.08% | 36,800 |
| Jul 28, 2025 | 12.17 | 12.24 | 12.16 | 12.22 | 12.22 | -1.61% | 17,000 |
| Jul 25, 2025 | 12.36 | 12.56 | 12.31 | 12.42 | 12.42 | -0.56% | 11,424 |
| Jul 24, 2025 | 12.52 | 12.52 | 12.43 | 12.49 | 12.49 | -0.32% | 29,600 |
| Jul 23, 2025 | 12.33 | 12.56 | 12.32 | 12.53 | 12.53 | 1.79% | 28,400 |
| Jul 22, 2025 | 12.16 | 12.33 | 12.16 | 12.31 | 12.31 | 3.19% | 16,321 |
| Jul 21, 2025 | 11.85 | 11.97 | 11.83 | 11.93 | 11.93 | 0.42% | 17,100 |
| Jul 18, 2025 | 11.98 | 12.06 | 11.88 | 11.88 | 11.88 | -0.92% | 19,300 |