Fresenius SE Co. KGaA (FRE.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +6.2% vs the 50-day and +9.6% vs the 200-day average, 7.2% below the 52-week high and +36.1% off the 52-week low; a golden cross printed 44 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Fresenius SE Co. KGaA trades 6.2% above its 50-day and 9.6% above its 200-day moving average. (as of 2026-10-30)

Fresenius runs two businesses under one group: Fresenius Kabi makes intravenous drugs, clinical nutrition products and medical devices for critically or chronically ill patients, while Fresenius Helios operates hospitals, outpatient clinics and diagnostic centres. The group serves patients across Europe, North America, Asia-Pacific, Latin America and Africa, and is based in Bad Homburg, Germany.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FRE.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	47.40	47.92	47.23	47.80	+1.69%	747,663
2026-10-29	46.24	47.18	46.24	47.00	+1.44%	594,136
2026-10-28	46.34	46.71	45.92	46.34	+0.17%	591,063
2026-10-27	46.19	46.38	46.03	46.26	-0.43%	480,636
2026-10-26	46.04	46.52	45.97	46.45	+0.77%	547,376
2026-10-23	45.27	46.10	45.08	46.10	+1.75%	1,095,653
2026-10-22	45.27	45.46	45.07	45.30	-0.64%	745,213
2026-10-21	44.67	45.74	44.66	45.59	+1.32%	792,336
2026-10-20	45.00	45.31	44.67	45.00	+0.21%	776,690
2026-10-19	44.90	45.13	44.60	44.91	-0.38%	576,771
2026-10-16	44.05	45.23	43.95	45.08	+2.78%	1,605,181
2026-10-15	43.77	44.03	43.37	43.85	+0.68%	1,001,479
2026-10-14	43.02	43.80	42.84	43.56	+1.78%	1,397,200
2026-10-13	43.45	43.66	42.73	42.80	-0.47%	780,060
2026-10-12	42.59	43.03	42.50	43.00	+1.52%	803,575
2026-10-09	41.85	42.73	41.85	42.35	+1.84%	1,014,166
2026-10-08	42.90	42.90	41.42	41.59	-3.92%	1,478,308
2026-10-07	43.73	44.35	43.11	43.28	-1.12%	675,684
2026-10-06	44.11	44.48	43.63	43.77	-0.21%	455,266
2026-10-05	44.02	44.48	43.80	43.87	+0.53%	730,110
2026-10-02	43.66	43.96	43.31	43.63	-0.38%	972,765
2026-10-01	44.13	44.77	43.70	43.80	-2.12%	1,007,769
2026-09-30	44.69	45.28	44.45	44.75	+1.24%	1,432,703
2026-09-29	46.32	46.76	42.62	44.20	-4.87%	2,228,011
2026-09-28	46.35	47.30	46.35	46.47	+0.68%	1,001,498
2026-09-25	45.95	46.27	45.70	46.15	+0.91%	1,046,643
2026-09-24	46.20	46.20	45.27	45.73	-1.09%	878,811
2026-09-23	45.23	46.34	45.08	46.24	+1.47%	736,595
2026-09-22	45.35	45.81	44.96	45.57	+1.04%	847,054
2026-09-21	46.10	46.10	45.06	45.10	-1.79%	942,034
2026-09-18	45.92	46.27	45.66	45.92	-0.42%	3,888,322
2026-09-17	46.39	46.53	45.83	46.12	-0.05%	717,774
2026-09-16	45.30	46.44	45.12	46.14	+1.65%	1,073,951
2026-09-15	45.58	45.77	45.16	45.39	-0.69%	649,855
2026-09-14	45.45	45.74	44.88	45.70	+1.48%	903,549
2026-09-11	44.92	45.85	44.53	45.04	+0.75%	1,489,086
2026-09-10	44.24	44.98	44.18	44.70	+0.83%	1,188,217
2026-09-09	44.22	44.92	43.98	44.34	-0.78%	1,091,843
2026-09-08	43.48	45.40	43.47	44.69	+3.21%	1,663,498
2026-09-07	43.45	43.73	42.09	43.30	-0.77%	1,137,722
2026-09-04	44.10	44.16	43.21	43.63	-1.35%	1,367,331
2026-09-03	44.73	45.20	44.23	44.23	-1.07%	1,042,561
2026-09-02	44.75	44.91	44.00	44.70	-0.18%	988,352
2026-09-01	45.11	45.66	44.77	44.78	-1.02%	983,756
2026-08-31	46.00	46.00	45.24	45.24	-1.33%	1,043,384
2026-08-28	46.43	46.52	45.55	45.85	-0.75%	782,287
2026-08-27	46.10	46.49	45.66	46.20	-0.31%	749,551
2026-08-26	45.75	46.52	45.63	46.34	+1.09%	1,033,153
2026-08-25	46.35	46.35	45.54	45.84	-0.42%	893,773
2026-08-24	46.60	46.68	46.03	46.04	-1.20%	587,267
2026-08-21	46.38	46.70	45.91	46.60	+0.83%	776,912
2026-08-20	46.75	46.80	46.03	46.22	-0.92%	637,439
2026-08-19	46.60	47.40	46.52	46.65	-0.18%	753,359
2026-08-18	46.60	46.97	46.45	46.73	-0.01%	695,683
2026-08-17	47.16	47.20	46.11	46.73	-0.73%	647,220
2026-08-14	47.73	47.98	47.04	47.08	-0.89%	583,309
2026-08-13	46.67	47.77	46.67	47.51	+1.46%	807
2026-08-12	47.22	47.35	46.61	46.82	-0.70%	706,827
2026-08-11	47.20	47.58	46.86	47.15	+0.51%	685,388
2026-08-10	47.23	47.34	46.72	46.91	-0.32%	637,074
2026-08-07	47.03	47.56	46.67	47.06	+0.81%	667,094
2026-08-06	47.45	48.07	46.63	46.68	+0.06%	1,142,349
2026-08-05	48.48	48.48	46.19	46.65	+5.16%	1,862,454
2026-08-04	44.54	45.02	44.16	44.36	-0.92%	940,748
2026-08-03	44.74	45.28	44.45	44.77	+0.56%	688,117
2026-07-31	45.14	45.41	44.52	44.52	-0.80%	942,822
2026-07-30	44.47	45.35	44.45	44.88	+0.81%	928,458
2026-07-29	44.59	45.04	44.19	44.52	+0.50%	974,555
2026-07-28	44.40	44.62	43.95	44.30	+0.11%	600,015
2026-07-27	44.35	44.70	44.23	44.25	+1.03%	752,521
2026-07-24	43.34	43.84	43.10	43.80	+2.22%	809,962
2026-07-23	43.47	43.47	42.68	42.85	-1.65%	1,437,138
2026-07-22	44.10	44.11	43.30	43.57	-0.98%	1,122,549
2026-07-21	43.01	44.00	42.80	44.00	+2.33%	1,299,859
2026-07-20	41.88	43.16	41.88	43.00	+3.04%	1,266,307
2026-07-17	42.15	42.35	41.56	41.73	-0.24%	1,399,084
2026-07-16	42.07	42.10	41.32	41.83	+0.14%	784,302
2026-07-15	40.79	41.78	40.40	41.77	+1.83%	694,868
2026-07-14	41.27	41.65	41.02	41.02	-1.61%	775,204
2026-07-13	42.21	42.49	41.66	41.69	-2.07%	819,141
2026-07-10	42.26	43.17	42.23	42.57	+0.83%	1,049,701
2026-07-09	42.50	42.83	42.22	42.22	-0.42%	1,146,550
2026-07-08	42.68	43.01	42.35	42.40	-2.33%	1,011,180
2026-07-07	43.69	44.07	43.41	43.41	+0.49%	1,160,047
2026-07-06	42.54	43.27	42.50	43.20	+1.81%	1,165,649
2026-07-03	42.19	42.56	42.07	42.43	+0.74%	896,738
2026-07-02	41.62	42.32	40.79	42.12	+2.66%	1,372,906
2026-07-01	40.01	41.28	39.79	41.03	+2.65%	1,441,860
2026-06-30	39.13	40.14	39.13	39.97	+1.34%	1,217,876
2026-06-29	39.71	39.83	39.27	39.44	-0.95%	828,956
2026-06-26	40.14	40.34	39.58	39.82	-0.72%	746,453
2026-06-25	39.73	40.31	39.55	40.11	+0.10%	1,008,952
2026-06-24	39.57	40.15	39.57	40.07	+0.43%	1,101,966
2026-06-23	39.70	40.30	39.36	39.90	+0.91%	1,020,395
2026-06-22	39.37	39.54	38.85	39.54	-0.18%	1,710,738
2026-06-19	39.31	39.98	39.16	39.61	+0.76%	3,178,799
2026-06-18	38.93	39.34	38.76	39.31	+0.69%	1,566,372
2026-06-17	38.46	39.04	38.42	39.04	+0.70%	786,322
2026-06-16	39.09	39.27	38.21	38.77	-0.21%	942,763
2026-06-15	38.23	38.93	38.18	38.85	+3.13%	1,538,380
2026-06-12	37.50	38.08	37.47	37.67	+1.13%	860,824
2026-06-11	37.23	37.54	36.87	37.25	-1.17%	1,185,240
2026-06-10	37.46	37.86	37.41	37.69	+1.40%	1,339,758
2026-06-09	36.68	37.65	36.64	37.17	+0.68%	1,181,478
2026-06-08	36.90	37.25	36.77	36.92	-0.91%	1,060,310
2026-06-05	36.67	37.52	36.65	37.26	+1.61%	1,146,240
2026-06-04	36.20	36.78	36.02	36.67	+1.97%	1,408,243
2026-06-03	36.17	36.23	35.19	35.96	-1.34%	1,683,251
2026-06-02	35.75	36.79	35.11	36.45	+2.82%	2,487,670
2026-06-01	36.10	36.30	35.45	35.45	-2.26%	1,390,115
2026-05-29	37.01	37.04	36.26	36.27	-1.20%	3,253,649
2026-05-28	36.88	36.93	35.96	36.71	-0.60%	1,618,652
2026-05-27	37.70	38.15	36.93	36.93	-2.28%	1,682,885
2026-05-26	38.56	38.56	37.69	37.79	-1.69%	1,089,950
2026-05-25	38.43	38.57	38.28	38.44	-0.88%	477,702
2026-05-22	40.01	40.01	38.74	38.78	-2.83%	1,770,507
2026-05-21	40.12	40.48	39.91	39.91	-0.65%	979,070
2026-05-20	39.31	40.30	39.30	40.17	+1.31%	839,698
2026-05-19	39.47	39.74	39.20	39.65	+1.12%	941,770
2026-05-18	38.38	39.38	38.30	39.21	+1.06%	1,227,581
2026-05-15	39.00	39.49	38.79	38.80	-0.69%	1,388,869
2026-05-14	38.46	39.09	38.46	39.07	+1.93%	754,885
2026-05-13	39.56	39.56	38.16	38.33	-3.01%	1,623,042
2026-05-12	39.32	39.79	39.15	39.52	-0.90%	1,646,136
2026-05-11	40.70	40.81	39.86	39.88	-2.64%	1,378,961
2026-05-08	40.59	41.80	40.50	40.96	+0.54%	1,512,339
2026-05-07	39.89	40.74	39.68	40.74	+2.13%	1,319,432
2026-05-06	39.41	40.43	38.18	39.89	+1.14%	2,597,553
2026-05-05	40.64	40.83	39.16	39.44	-3.36%	1,944,905
2026-05-04	41.22	41.32	40.65	40.81	-1.07%	963,184
2026-04-30	40.97	41.35	40.51	41.25	-0.36%	1,690,333
2026-04-29	40.67	41.69	40.14	41.40	+1.50%	1,648,059
2026-04-28	40.34	40.85	40.09	40.79	+1.17%	801,320
2026-04-27	40.14	40.40	39.99	40.32	+0.17%	852,325
2026-04-24	40.68	40.85	40.09	40.25	-1.13%	951,823
2026-04-23	42.12	42.33	40.62	40.71	-3.94%	1,569,985
2026-04-22	43.20	43.26	42.10	42.38	-2.06%	1,143,115
2026-04-21	43.70	44.30	43.27	43.27	-1.16%	822,714
2026-04-20	44.08	44.21	43.77	43.78	-1.88%	763,298
2026-04-17	44.03	44.83	43.75	44.62	+0.97%	1,541,360
2026-04-16	44.26	44.51	43.98	44.19	+0.36%	987,840
2026-04-15	44.90	45.00	44.03	44.03	-1.83%	929,556
2026-04-14	44.76	44.91	44.41	44.85	+0.81%	1,430,595
2026-04-13	44.23	44.66	43.98	44.49	-0.47%	553,200
2026-04-10	44.39	45.20	44.34	44.70	+0.45%	1,023,308
2026-04-09	44.73	44.73	43.87	44.50	-0.56%	949,183
2026-04-08	44.93	45.21	44.52	44.75	+3.59%	1,286,406
2026-04-07	43.51	43.96	42.94	43.20	-0.87%	975,344
2026-04-02	43.42	43.69	42.97	43.58	-0.84%	1,372,655
2026-04-01	45.38	45.38	43.92	43.95	-0.83%	1,581,839
2026-03-31	44.75	44.78	44.05	44.32	-0.61%	1,022,708
2026-03-30	43.56	44.59	43.56	44.59	+1.99%	774,160
2026-03-27	44.14	44.39	43.66	43.72	-0.77%	770,894
2026-03-26	44.09	44.42	43.88	44.06	-1.01%	650,716
2026-03-25	44.48	44.94	44.31	44.51	+0.77%	788,460
2026-03-24	44.26	44.50	43.90	44.17	+0.39%	857,396
2026-03-23	43.00	45.02	42.37	44.00	+0.71%	1,077,785
2026-03-20	44.91	45.14	43.43	43.69	-1.82%	2,197,930
2026-03-19	45.53	45.55	44.30	44.50	-3.37%	1,184,871
2026-03-18	46.65	46.85	45.60	46.05	-0.84%	1,060,587
2026-03-17	46.88	46.88	46.04	46.44	-1.02%	1,043,751
2026-03-16	46.86	47.20	46.59	46.92	+0.21%	843,051
2026-03-13	46.20	47.28	46.16	46.82	+0.45%	747,991
2026-03-12	46.88	47.12	46.43	46.61	-1.25%	997,956
2026-03-11	47.84	48.07	47.17	47.20	-2.28%	997,372
2026-03-10	48.19	48.59	47.90	48.30	+2.46%	1,376,226
2026-03-09	46.02	47.22	45.62	47.14	+0.88%	1,011,717
2026-03-06	46.21	47.24	46.06	46.73	+0.71%	1,289,714
2026-03-05	47.86	47.94	46.13	46.40	-3.69%	1,936,416
2026-03-04	48.36	48.97	48.15	48.18	-0.06%	1,124,608
2026-03-03	49.62	49.90	47.67	48.21	-4.12%	1,148,974
2026-03-02	49.47	50.66	49.47	50.28	-1.22%	934,572
2026-02-27	51.18	51.34	50.22	50.90	-0.82%	1,057,585
2026-02-26	51.56	52.06	50.92	51.32	+0.43%	825,724
2026-02-25	49.49	51.46	48.17	51.10	+1.47%	1,631,253
2026-02-24	51.42	51.50	50.22	50.36	-2.63%	1,134,054
2026-02-23	52.00	52.32	51.72	51.72	-0.65%	778,711
2026-02-20	52.18	52.46	51.80	52.06	-0.04%	719,589
2026-02-19	51.72	52.96	51.72	52.08	+0.50%	591,538
2026-02-18	52.04	52.72	51.64	51.82	-0.58%	794,508
2026-02-17	51.24	52.18	51.16	52.12	+1.96%	637,475
2026-02-16	50.64	51.22	50.28	51.12	+0.91%	397,166
2026-02-13	50.54	50.68	50.00	50.66	+0.56%	611,410
2026-02-12	50.38	50.68	49.93	50.38	+0.44%	548,082
2026-02-11	50.06	50.18	49.56	50.16	+0.36%	565,538
2026-02-10	50.16	50.62	49.52	49.98	-0.08%	526,246
2026-02-09	49.82	50.02	49.28	50.02	+0.52%	466,107
2026-02-06	49.48	49.76	49.10	49.76	+1.06%	669,801
2026-02-05	49.09	49.24	48.27	49.24	+0.02%	709,786
2026-02-04	48.98	49.68	48.90	49.23	+0.49%	836,789
2026-02-03	48.22	49.06	48.08	48.99	+2.15%	701,196
2026-02-02	47.46	48.19	47.36	47.96	+1.59%	568,132
2026-01-30	46.42	47.47	46.30	47.21	+1.16%	886,266
2026-01-29	47.90	47.90	46.56	46.67	-2.06%	855,950
2026-01-28	49.10	49.13	47.57	47.65	-3.80%	850,397
2026-01-27	47.82	49.53	47.82	49.53	+3.04%	994,488
2026-01-26	48.37	48.38	47.50	48.07	-0.62%	527,931
2026-01-23	48.50	48.51	48.04	48.37	-0.21%	557,287
2026-01-22	48.16	48.75	47.86	48.47	+1.74%	889,287
2026-01-21	46.75	47.93	46.70	47.64	+1.10%	836,662
2026-01-20	49.19	49.19	46.67	47.12	-4.56%	1,166,882
2026-01-19	49.42	49.42	48.86	49.37	-0.92%	456,593
2026-01-16	49.63	50.72	49.63	49.83	+0.36%	689,580
2026-01-15	51.78	51.80	49.14	49.65	-4.48%	1,535,022
2026-01-14	51.22	51.98	51.20	51.98	+1.44%	1,699,429
2026-01-13	50.88	51.48	50.28	51.24	+1.03%	868,292
2026-01-12	49.21	50.80	49.21	50.72	+3.03%	922,918
2026-01-09	49.52	49.80	49.22	49.23	-1.05%	537,032
2026-01-08	48.86	49.85	48.75	49.75	+1.59%	639,917
2026-01-07	48.42	49.06	48.37	48.97	+1.09%	661,639
2026-01-06	47.85	48.78	47.82	48.44	+1.57%	596,424
2026-01-05	47.75	48.19	47.47	47.69	-0.08%	428,472
2026-01-02	49.06	49.14	47.71	47.73	-2.55%	459,251
2025-12-30	48.80	48.98	48.50	48.98	+0.60%	242,377
2025-12-29	48.78	48.85	48.41	48.69	-0.14%	460,978
2025-12-23	48.68	48.80	48.30	48.76	+0.43%	390,149
2025-12-22	48.28	48.55	47.83	48.55	+0.52%	456,634
2025-12-19	47.86	48.38	47.74	48.30	+0.79%	1,263,616
2025-12-18	47.52	48.03	47.49	47.92	+0.29%	780,804
2025-12-17	47.53	48.21	47.38	47.78	+0.74%	647,168
2025-12-16	48.52	48.73	47.17	47.43	-2.21%	997,837
2025-12-15	47.92	49.10	47.57	48.50	+1.98%	1,192,280
2025-12-12	47.78	47.82	47.20	47.56	-0.73%	584,654
2025-12-11	48.32	48.39	47.73	47.91	-0.27%	693,886
2025-12-10	46.90	48.05	46.89	48.04	+2.30%	786,413
2025-12-09	47.43	47.55	46.79	46.96	-1.45%	424,309
2025-12-08	47.62	48.48	47.45	47.65	+0.21%	507,785
2025-12-05	48.05	48.31	47.55	47.55	-0.65%	478,199
2025-12-04	47.50	48.28	47.37	47.86	+0.99%	678,710
2025-12-03	46.68	47.46	46.64	47.39	+1.13%	806,262
2025-12-02	46.24	46.86	46.17	46.86	+1.06%	1,017,621
2025-12-01	47.13	47.24	46.31	46.37	-2.03%	1,211,888
2025-11-28	47.40	47.40	46.95	47.33	-0.06%	542,749
2025-11-27	47.35	47.49	47.15	47.36	-0.06%	408,029
2025-11-26	47.68	47.70	47.08	47.39	-0.57%	643,635
2025-11-25	47.33	47.80	47.01	47.66	+0.97%	858,122
2025-11-24	47.25	47.64	47.00	47.20	+0.55%	1,085,913
2025-11-21	46.22	47.12	46.06	46.94	+0.34%	964,059
2025-11-20	46.84	47.27	46.55	46.78	+0.19%	528,358
2025-11-19	47.35	47.41	46.69	46.69	-1.79%	660,749
2025-11-18	48.19	48.41	47.10	47.54	-2.68%	743,188
2025-11-17	48.72	49.21	48.57	48.85	+0.27%	484,633
2025-11-14	48.79	48.81	48.04	48.72	-0.63%	709,283
2025-11-13	50.00	50.10	48.91	49.03	-1.49%	507,170
2025-11-12	49.09	49.87	48.98	49.77	+1.80%	686,988
2025-11-11	48.17	48.89	47.69	48.89	+2.05%	909,767
2025-11-10	47.68	48.06	47.52	47.91	+0.57%	714,584
2025-11-07	48.25	48.55	47.49	47.64	-1.26%	1,232,233
2025-11-06	48.46	48.66	47.95	48.25	+0.42%	774,966
2025-11-05	49.39	49.84	47.76	48.05	-0.97%	915,384

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.00%). Worst month: Mar (-5.75%). Based on 2 years of daily data (2025–2026).

Jan+4.65%
Feb+4.79%
Mar-5.75%
Apr-0.13%
May-4.41%
Jun+4.84%
Jul+3.48%
Aug+7.00%
Sep+0.70%
Oct+5.53%
Nov-3.94%
Dec+5.63%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Fresenius SE Co. KGaA's (FRE.DE) latest close?

47.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is FRE.DE's 52-week high and low?

52.96 high and 35.11 low over the trailing 52 weeks, as of 2026-10-30.

What is Fresenius SE Co. KGaA's strongest and weakest month historically?

Historically, FRE.DE's strongest calendar month has been Aug (average +7.00%) and its weakest Mar (average -5.75%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FRE.DE?

Bullish stack, 200-day still turning: Trades +6.2% vs the 50-day and +9.6% vs the 200-day average, 7.2% below the 52-week high and +36.1% off the 52-week low; a golden cross printed 44 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FRE.DE above its 50-day and 200-day moving averages?

Fresenius SE Co. KGaA trades 6.2% above its 50-day and 9.6% above its 200-day moving average (6.9% above its 20-day). As of 2026-10-30.