User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

FRE

Fresenius Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fresenius FRE Italy Ordinary Share DE0005785604
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.01% 41.67 11:28:56
Open Price Low Price High Price Close Price Prev Close
41.67 41.67 41.67 41.67 41.675
more quote information »

FRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.13541.6940.13541.581,1751.543.82%
1 Month38.5741.6937.8640.606863.108.04%
3 Months35.6441.6934.6938.376406.0316.92%
6 Months37.1041.6932.5037.646354.5712.32%
1 Year39.8046.9931.1239.636211.874.7%
3 Years65.5071.0224.63542.24515-23.83-36.38%
5 Years66.6079.6524.63547.38435-24.93-37.43%

FRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 41.675 0.20 0.48% 41.45 41.69 41.45 5,532
May 05 2021 41.475 0.86 2.12% 40.915 41.475 40.915 1,100
May 04 2021 40.615 -0.43 -1.05% 41.045 41.045 40.615 228
May 03 2021 41.045 0.52 1.3% 41.045 41.045 41.045 22
Apr 30 2021 40.52 0.40 0.98% 40.135 40.52 40.135 83
Apr 29 2021 40.125 0.35 0.88% 40.37 40.37 40.125 81
Apr 28 2021 39.775 0.00 0.0% 39.775 39.775 39.775 150
Apr 27 2021 39.775 0.05 0.11% 40.01 40.01 39.775 188
Apr 26 2021 39.73 0.12 0.3% 39.55 39.73 39.55 258
Apr 23 2021 39.61 -0.10 -0.24% 39.82 39.82 39.55 1,970
Apr 22 2021 39.705 0.27 0.68% 39.50 39.705 39.50 500
Apr 21 2021 39.435 1.58 4.16% 38.96 39.435 38.96 500
Apr 20 2021 37.86 -0.65 -1.68% 37.95 37.95 37.86 510
Apr 19 2021 38.505 0.00 0.0% 38.505 38.505 38.505 0.00
Apr 16 2021 38.505 -0.35 -0.9% 38.505 38.505 38.505 205
Apr 15 2021 38.855 0.00 0.0% 38.855 38.855 38.855 0.00
Apr 14 2021 38.855 -0.09 -0.23% 39.175 39.175 38.855 101
Apr 13 2021 38.945 0.38 0.97% 38.935 39.075 38.935 686
Apr 12 2021 38.57 0.00 0.0% 38.57 38.57 38.57 0.00
Apr 09 2021 38.57 0.09 0.23% 38.57 38.57 38.57 150
Apr 08 2021 38.48 0.00 0.0% 38.48 38.48 38.48 0.00
Apr 07 2021 38.48 -0.15 -0.39% 38.70 38.80 38.48 4,756
See More Historical Prices ยป
Your Recent History
BIT
FRE
Fresenius
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 22:36:28