Fresenius SE & Co. KGaA (FSNUY)
OTC: FSNUY
· Real-Time Price · USD
13.89
0.07 (0.51%)
At close: Oct 03, 2025, 3:56 PM
13.90
0.07%
After-hours: Oct 03, 2025, 03:51 PM EDT
FSNUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.91 | 13.91 | 13.87 | 13.90 | 13.90 | 0.58% | 56,354 |
| Oct 2, 2025 | 13.75 | 13.92 | 13.70 | 13.82 | 13.82 | -1.57% | 40,500 |
| Oct 1, 2025 | 13.80 | 14.04 | 13.80 | 14.04 | 14.04 | -0.07% | 71,200 |
| Sep 30, 2025 | 13.77 | 14.05 | 13.77 | 14.05 | 14.05 | 2.63% | 39,023 |
| Sep 29, 2025 | 13.72 | 13.72 | 13.66 | 13.69 | 13.69 | 0.44% | 17,900 |
| Sep 26, 2025 | 13.62 | 13.66 | 13.57 | 13.63 | 13.63 | 0.81% | 49,141 |
| Sep 25, 2025 | 13.69 | 13.69 | 13.48 | 13.52 | 13.52 | -2.10% | 72,600 |
| Sep 24, 2025 | 13.79 | 13.88 | 13.54 | 13.81 | 13.81 | -1.07% | 30,449 |
| Sep 23, 2025 | 13.93 | 14.00 | 13.89 | 13.96 | 13.96 | 0.65% | 74,800 |
| Sep 22, 2025 | 13.84 | 13.89 | 13.79 | 13.87 | 13.87 | 0.07% | 54,100 |
| Sep 19, 2025 | 13.89 | 13.89 | 13.81 | 13.86 | 13.86 | -0.65% | 48,622 |
| Sep 18, 2025 | 13.94 | 13.98 | 13.88 | 13.95 | 13.95 | -1.20% | 20,800 |
| Sep 17, 2025 | 14.12 | 14.24 | 14.08 | 14.12 | 14.12 | 0.57% | 31,500 |
| Sep 16, 2025 | 13.95 | 14.09 | 13.95 | 14.04 | 14.04 | 0.93% | 19,900 |
| Sep 15, 2025 | 13.82 | 13.91 | 13.75 | 13.91 | 13.91 | 1.09% | 56,039 |
| Sep 12, 2025 | 13.75 | 13.77 | 13.69 | 13.76 | 13.76 | -0.94% | 17,927 |
| Sep 11, 2025 | 13.82 | 13.90 | 13.82 | 13.89 | 13.89 | 0.14% | 20,100 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.85 | 13.87 | 13.87 | -0.22% | 13,700 |
| Sep 9, 2025 | 13.94 | 13.94 | 13.87 | 13.90 | 13.90 | -0.50% | 48,608 |
| Sep 8, 2025 | 13.85 | 14.00 | 13.83 | 13.97 | 13.97 | 1.23% | 46,200 |
Page 1 of 136