Get the Stockscreener App
13.98
1.48%
-0.21
After Hours:
13.85
-0.13
-0.93%
Fresenius SE & Co. KGaA ADR Stock (FSNUY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $14.12 | $13.98 | $0.1425 | 35,675.0 | -1.48% |
| Dec 10, 2025 | $14.86 | $13.87 | $0.99 | 390,578.0 | +4.11% |
| Dec 09, 2025 | $13.71 | $13.60 | $0.11 | 40,381.0 | -1.59% |
| Dec 08, 2025 | $14.08 | $13.80 | $0.28 | 42,499.0 | +0.20% |
| Dec 05, 2025 | $14.05 | $13.81 | $0.24 | 14,486.0 | -0.92% |
| Dec 04, 2025 | $14.20 | $13.86 | $0.342 | 26,312.0 | +0.43% |
| Dec 03, 2025 | $13.89 | $13.77 | $0.12 | 31,089.0 | +2.02% |
| Dec 02, 2025 | $13.64 | $13.48 | $0.16 | 34,481.0 | +0.93% |
| Dec 01, 2025 | $13.66 | $13.42 | $0.245 | 40,059.0 | -1.75% |
| Nov 28, 2025 | $13.82 | $13.55 | $0.27 | 25,940.0 | -0.22% |
| Nov 26, 2025 | $14.14 | $13.70 | $0.44 | 34,680.0 | -0.58% |
| Nov 25, 2025 | $13.90 | $13.77 | $0.13 | 50,563.0 | +1.43% |
| Nov 24, 2025 | $13.81 | $13.60 | $0.2125 | 31,938.0 | +0.44% |
| Nov 21, 2025 | $13.78 | $13.43 | $0.35 | 62,259.0 | +1.27% |
| Nov 20, 2025 | $13.62 | $13.41 | $0.21 | 65,924.0 | -1.58% |
| Nov 19, 2025 | $13.71 | $13.51 | $0.202 | 40,276.0 | -2.50% |
| Nov 18, 2025 | $14.34 | $13.79 | $0.5549 | 25,488.0 | -2.95% |
Fresenius SE & Co. KGaA ADR Stock (FSNUY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fresenius SE & Co. KGaA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSNUY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fresenius SE & Co. KGaA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fresenius SE & Co. KGaA ADR Stock (FSNUY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.86 | $13.42 | $1.44 | 655,560.0 | +1.82% |
| Nov, 2025 | $25.00 | $13.28 | $11.72 | 645,204.0 | -38.84% |
| Oct, 2025 | $33.93 | $13.44 | $20.49 | 2,191,896.0 | +59.79% |
| Sep, 2025 | $14.23 | $13.48 | $0.7555 | 1,490,520.0 | +2.88% |
| Aug, 2025 | $14.20 | $11.88 | $2.32 | 867,936.0 | +14.19% |
| Jul, 2025 | $12.69 | $11.83 | $0.86 | 764,811.0 | -4.40% |
| Jun, 2025 | $12.97 | $11.89 | $1.08 | 645,891.0 | +1.54% |
| May, 2025 | $12.62 | $11.67 | $0.95 | 1,039,404.0 | +3.44% |
| Apr, 2025 | $11.94 | $9.78 | $2.16 | 1,713,365.0 | +10.38% |
| Mar, 2025 | $11.23 | $10.18 | $1.05 | 852,868.0 | +7.90% |
| Feb, 2025 | $10.42 | $9.50 | $0.92 | 608,830.0 | +4.17% |
| Jan, 2025 | $9.84 | $8.58 | $1.26 | 1,746,417.0 | +9.71% |
Fresenius SE & Co. KGaA ADR Stock (FSNUY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.34 | $8.49 | $0.85 | 1,563,416.0 | -1.69% |
| Nov, 2024 | $9.56 | $8.48 | $1.09 | 1,469,864.0 | -3.49% |
| Oct, 2024 | $9.78 | $8.97 | $0.8099 | 717,588.0 | -4.28% |
| Sep, 2024 | $9.72 | $9.20 | $0.516 | 446,740.0 | +3.01% |
| Aug, 2024 | $9.50 | $8.35 | $1.15 | 924,941.0 | +2.96% |
| Jul, 2024 | $9.05 | $7.59 | $1.46 | 2,223,160.0 | +20.11% |
| Jun, 2024 | $8.44 | $7.43 | $1.01 | 1,578,013.0 | -5.46% |
| May, 2024 | $8.00 | $7.45 | $0.5499 | 634,301.0 | +5.36% |
| Apr, 2024 | $7.55 | $6.57 | $0.98 | 1,966,308.0 | +11.52% |
| Mar, 2024 | $7.13 | $6.60 | $0.5345 | 592,020.0 | -2.73% |
| Feb, 2024 | $7.15 | $6.72 | $0.43 | 640,089.0 | -0.43% |
| Jan, 2024 | $7.96 | $6.95 | $1.01 | 501,874.0 | -9.51% |
Fresenius SE & Co. KGaA ADR Stock (FSNUY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.01 | $7.52 | $0.49 | 413,696.0 | -2.83% |
| Nov, 2023 | $7.97 | $6.34 | $1.63 | 642,994.0 | +24.61% |
| Oct, 2023 | $7.59 | $6.33 | $1.26 | 1,019,202.0 | -18.31% |
| Sep, 2023 | $8.38 | $7.53 | $0.846 | 359,486.0 | -2.74% |
| Aug, 2023 | $8.27 | $7.64 | $0.63 | 436,120.0 | +2.80% |
| Jul, 2023 | $7.93 | $6.71 | $1.22 | 405,355.0 | +12.48% |
| Jun, 2023 | $7.10 | $6.56 | $0.54 | 569,976.0 | +1.24% |
| May, 2023 | $7.72 | $6.74 | $0.98 | 437,591.0 | -4.19% |
| Apr, 2023 | $7.22 | $6.70 | $0.525 | 971,215.0 | +7.03% |
| Mar, 2023 | $6.75 | $6.07 | $0.68 | 1,398,573.0 | -1.91% |
| Feb, 2023 | $7.97 | $6.82 | $1.15 | 377,761.0 | -5.08% |
| Jan, 2023 | $7.75 | $7.10 | $0.65 | 689,470.0 | +2.79% |
1.02%
8.26%
Cap:
|
Volume (24h):