Dark

FSNUF
FRESENIUS SE & CO
stock OTC

Inactive

Mar 3, 2026

54.35USD-4.649%(-2.65)900

Pre-market

0.00USD-100.000%(-57.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	53.110000	54.350000	53.110000	54.350000	-4.649%	900	0.000%
2026-03-02	57.000000	57.000000	57.000000	57.000000	+1.968%	165	-4.649%
2025-12-12	53.610000	55.900000	53.610000	55.900000	+7.728%	1,085	-2.773%
2025-12-02	51.890000	51.890000	51.890000	51.890000	-1.237%	100	+4.741%
2025-11-26	52.540000	52.540000	52.540000	52.540000	-9.663%	247	+3.445%
2025-11-14	58.160000	58.160000	58.160000	58.160000	+5.315%	100	-6.551%
2025-11-10	55.225000	55.225000	55.225000	55.225000	+2.744%	1,364	-1.584%
2025-10-07	53.750000	53.750000	53.750000	53.750000	-5.929%	151	+1.116%
2025-09-23	55.160000	57.137500	55.160000	57.137500	+3.426%	860	-4.879%
2025-09-22	55.245000	55.245000	55.245000	55.245000	+1.722%	238	-1.620%
2025-09-17	56.250000	56.250000	54.310000	54.310000	-1.701%	275	+0.074%
2025-09-08	55.250000	55.250000	55.250000	55.250000	+19.563%	566	-1.629%
2025-07-16	46.210000	46.210000	46.210000	46.210000	-2.859%	473	+17.615%
2025-07-15	47.570000	47.570000	47.570000	47.570000	-4.860%	100	+14.253%
2025-07-11	50.000000	50.000000	50.000000	50.000000	+3.541%	247	+8.700%
2025-07-10	48.290000	48.290000	48.290000	48.290000	-3.977%	500	+12.549%
2025-06-06	50.375000	50.375000	50.290000	50.290000	+33.289%	2,246	+8.073%
2025-04-07	38.030000	38.030000	37.730000	37.730000	-7.998%	1,310	+44.050%
2025-03-05	41.010000	41.010000	41.010000	41.010000	+2.525%	643	+32.529%
2025-02-26	40.000000	40.000000	40.000000	40.000000	+2.552%	100	+35.875%
2025-02-14	39.004700	39.004700	39.004700	39.004700	+6.853%	2,242	+39.342%
2025-02-10	36.503200	36.503200	36.503200	36.503200	+1.624%	300	+48.891%
2025-02-03	35.920000	35.920000	35.920000	35.920000	-6.336%	738	+51.308%
2025-01-31	37.350000	38.500000	37.350000	38.350000	+5.299%	28,393	+41.721%
2025-01-28	36.420000	36.420000	36.420000	36.420000	-6.110%	821	+49.231%
2025-01-27	38.800000	38.800000	38.790000	38.790000	+14.189%	1,906	+40.113%
2025-01-16	34.468000	34.468000	33.970000	33.970000	+3.406%	1,224	+59.994%
2024-12-23	33.600000	33.600000	32.851000	32.851000	-5.206%	1,925	+65.444%
2024-11-27	34.655000	34.655000	34.655000	34.655000	+7.758%	150	+56.832%
2024-11-18	32.638000	32.638000	32.160000	32.160000	-9.408%	1,549	+68.999%
2024-11-12	35.500000	35.500000	35.500000	35.500000	-0.721%	2,773	+53.099%
2024-11-11	35.757700	35.757700	35.757700	35.757700	-4.646%	104	+51.995%
2024-10-09	37.500000	37.500000	37.500000	37.500000	+0.402%	100	+44.933%
2024-09-26	37.350000	37.350000	37.350000	37.350000	+0.723%	233	+45.515%
2024-08-16	37.082000	37.082000	37.082000	37.082000	+10.036%	135	+46.567%
2024-08-09	33.700000	33.700000	33.700000	33.700000	+6.578%	13,416	+61.276%
2024-08-05	31.620000	31.620000	31.620000	31.620000	-7.408%	570	+71.885%
2024-07-25	34.150000	34.150000	34.150000	34.150000	+3.799%	1,718	+59.151%
2024-07-17	32.900000	32.900000	32.900000	32.900000	+10.924%	1,000	+65.198%
2024-07-16	29.660000	29.660000	29.660000	29.660000	-4.630%	113	+83.243%
2024-07-11	32.900000	32.900000	31.100000	31.100000	+1.967%	431	+74.759%
2024-07-02	30.500000	30.500000	30.500000	30.500000	-1.929%	344	+78.197%
2024-06-18	31.100000	31.100000	31.100000	31.100000	-5.471%	1,000	+74.759%
2024-06-06	32.900000	32.900000	32.900000	32.900000	+10.488%	1,000	+65.198%
2024-06-04	32.725500	32.725500	29.777000	29.777000	-8.610%	365	+82.523%
2024-05-17	32.582500	32.582500	32.582500	32.582500	+13.686%	121	+66.807%
2024-05-16	28.660000	28.660000	28.660000	28.660000	-8.327%	450	+89.637%
2024-05-15	31.263160	31.263160	31.263160	31.263160	-3.850%	1,590	+73.847%
2024-05-14	32.515000	32.515000	32.515000	32.515000	+8.383%	100	+67.154%
2024-05-10	30.000000	30.000000	30.000000	30.000000	-2.439%	2,092	+81.167%
2024-05-07	30.750000	30.750000	30.750000	30.750000	+11.413%	100	+76.748%
2024-05-06	27.600000	27.600000	27.600000	27.600000	+3.565%	400	+96.920%
2024-04-19	26.690000	26.690000	26.650000	26.650000	-4.515%	400	+103.940%
2024-03-13	27.910000	27.910000	27.910000	27.910000	-0.321%	4,933	+94.733%
2024-03-11	28.000000	28.000000	28.000000	28.000000	+0.977%	1,284	+94.107%
2024-03-05	27.729200	27.729200	27.729200	27.729200	+3.140%	100	+96.003%
2024-03-04	26.885000	26.885000	26.885000	26.885000	-3.918%	100	+102.157%
2024-03-01	27.981200	27.981200	27.981200	27.981200	-0.114%	290	+94.238%
2024-02-29	28.013000	28.013000	28.013000	28.013000	+0.046%	14,284	+94.017%
2024-02-22	28.000000	28.000000	28.000000	28.000000	-0.178%	3,807	+94.107%
2024-02-15	28.050000	28.050000	28.050000	28.050000	+4.367%	3,400	+93.761%
2024-02-09	26.876200	26.876200	26.876200	26.876200	-2.622%	1,865	+102.224%
2024-02-08	27.600000	27.600000	27.600000	27.600000	+0.355%	28,545	+96.920%
2024-02-05	27.502500	27.502500	27.502500	27.502500	+0.668%	180	+97.618%
2024-02-02	27.320000	27.320000	27.320000	27.320000	-5.270%	100	+98.939%
2024-01-29	29.142000	29.142000	28.840000	28.840000	+0.523%	850	+88.454%
2024-01-25	28.690000	28.690000	28.690000	28.690000	+0.578%	1,252	+89.439%
2024-01-17	28.525000	28.525000	28.525000	28.525000	-9.156%	225	+90.535%
2024-01-08	31.400000	31.400000	31.400000	31.400000	-1.906%	4,860	+73.089%
2024-01-05	32.010000	32.010000	32.010000	32.010000	+4.355%	628	+69.791%
2023-12-08	30.674200	30.674200	30.674200	30.674200	+0.472%	2,745	+77.185%
2023-12-05	31.410000	31.410000	30.530000	30.530000	-1.516%	525	+78.022%
2023-11-29	31.000000	31.000000	31.000000	31.000000	+1.739%	1,000	+75.323%
2023-11-24	30.470000	30.470000	30.470000	30.470000	+18.229%	162	+78.372%
2023-10-27	25.772000	25.772000	25.772000	25.772000	-3.476%	800	+110.888%
2023-10-20	26.700000	26.700000	26.700000	26.700000	+0.869%	880	+103.558%
2023-10-16	26.470000	26.470000	26.470000	26.470000	-1.415%	118	+105.327%
2023-10-11	27.440000	27.440000	26.850000	26.850000	-8.611%	2,300	+102.421%
2023-10-09	29.380000	29.380000	29.380000	29.380000	-0.068%	149	+84.990%
2023-10-04	29.400000	29.400000	29.172500	29.400000	-8.125%	8,323	+84.864%
2023-09-01	32.000000	32.000000	32.000000	32.000000	-0.621%	120	+69.844%
2023-08-31	32.200000	32.200000	32.200000	32.200000	-0.155%	7,377	+68.789%
2023-08-10	32.250000	32.250000	32.250000	32.250000	+0.781%	1,020	+68.527%
2023-08-01	32.000000	32.000000	32.000000	32.000000	-1.326%	100	+69.844%
2023-07-26	32.430000	32.430000	32.430000	32.430000	+4.613%	100	+67.592%
2023-07-24	31.000000	31.000000	31.000000	31.000000	0.000%	500	+75.323%
2023-07-21	31.000000	31.000000	31.000000	31.000000	+10.714%	400	+75.323%
2023-07-11	28.000000	28.000000	28.000000	28.000000	+3.359%	1,900	+94.107%
2023-07-10	27.250000	27.260000	27.090000	27.090000	+2.226%	484	+100.628%
2023-06-28	26.500000	26.500000	26.500000	26.500000	-2.574%	100	+105.094%
2023-06-21	27.200000	27.200000	27.200000	27.200000	+0.258%	200	+99.816%
2023-06-13	27.380000	27.380000	27.130000	27.130000	-12.480%	1,140	+100.332%
2023-05-10	31.006900	31.032200	30.998800	30.998800	+1.892%	1,984	+75.329%
2023-05-09	30.423215	30.423215	30.423215	30.423215	+10.229%	1,592	+78.646%
2023-05-02	27.600000	27.600000	27.600000	27.600000	-1.499%	1,312	+96.920%
2023-04-26	28.020000	28.020000	28.020000	28.020000	+1.082%	919	+93.969%
2023-04-20	27.720000	27.720000	27.720000	27.720000	+5.640%	1,273	+96.068%
2023-04-10	26.280000	26.280000	26.240000	26.240000	-3.494%	550	+107.127%
2023-03-31	27.000000	27.190000	27.000000	27.190000	+9.197%	820	+99.890%
2023-03-16	24.900000	24.900000	24.900000	24.900000	-0.200%	100	+118.273%
2023-03-13	24.950000	24.950000	24.950000	24.950000	-4.916%	900	+117.836%
2023-03-02	26.240000	26.240000	26.240000	26.240000	-4.599%	105	+107.127%
2023-02-28	27.504856	27.504856	27.504856	27.504856	-6.700%	5,731	+97.601%
2023-02-22	29.480000	29.480000	29.480000	29.480000	-2.835%	203	+84.362%
2023-02-21	30.340000	30.340000	30.340000	30.340000	-2.756%	400	+79.136%
2023-02-09	31.130000	31.200000	31.130000	31.200000	+3.654%	1,331	+74.199%
2023-01-19	30.140000	30.140000	30.100000	30.100000	+1.965%	1,400	+80.565%
2023-01-05	29.520000	29.520000	29.520000	29.520000	+9.593%	618	+84.112%
2022-12-27	26.936000	26.936000	26.936000	26.936000	-5.488%	165	+101.775%
2022-12-01	28.500000	28.500000	28.500000	28.500000	+6.027%	862	+90.702%
2022-11-29	26.880000	26.880000	26.880000	26.880000	+4.348%	160	+102.195%
2022-11-23	25.760000	25.760000	25.760000	25.760000	+3.040%	400	+110.986%
2022-11-18	25.000000	25.000000	25.000000	25.000000	+28.205%	140	+117.400%
2022-10-14	19.500000	19.500000	19.500000	19.500000	-2.500%	500	+178.718%
2022-10-10	20.000000	20.000000	20.000000	20.000000	-6.847%	7,096	+171.750%
2022-10-06	21.470000	21.470000	21.470000	21.470000	-0.464%	1,680	+153.144%
2022-10-05	21.570000	21.570000	21.570000	21.570000	-14.081%	362	+151.970%
2022-08-24	25.105052	25.105052	25.105052	25.105052	-1.122%	4,070	+116.490%
2022-08-19	24.990000	25.390000	24.990000	25.390000	+4.421%	3,905	+114.061%
2022-08-03	24.512500	24.512500	23.920000	24.315000	-14.983%	2,000	+123.525%
2022-07-20	28.600000	28.600000	28.600000	28.600000	+1.961%	200	+90.035%
2022-07-19	28.050000	28.050000	28.050000	28.050000	+3.277%	12,506	+93.761%
2022-07-13	27.380000	27.380000	27.160000	27.160000	-4.556%	200	+100.110%
2022-07-12	28.456428	28.456428	28.456428	28.456428	-3.472%	7,612	+90.994%
2022-06-21	29.480000	29.480000	29.480000	29.480000	-4.903%	300	+84.362%
2022-06-14	31.000000	31.000000	31.000000	31.000000	-14.044%	1,000	+75.323%
2022-05-11	36.064826	36.064826	36.064826	36.064826	+0.236%	4,081	+50.701%
2022-05-05	35.980000	35.980000	35.980000	35.980000	-6.057%	134	+51.056%
2022-04-21	38.300000	38.300000	38.300000	38.300000	+4.559%	3,299	+41.906%
2022-04-19	36.630000	36.630000	36.630000	36.630000	-1.277%	141	+48.376%
2022-03-31	37.103666	37.103666	37.103666	37.103666	+9.515%	2,371	+46.481%
2022-03-09	33.880000	33.880000	33.880000	33.880000	-0.936%	7,100	+60.419%
2022-03-01	34.200000	34.200000	34.200000	34.200000	-5.132%	500	+58.918%
2022-02-24	35.220000	36.050000	35.080000	36.050000	-4.796%	12,084	+50.763%
2022-02-23	38.104800	38.188500	37.767500	37.866100	+0.175%	25,647	+43.532%
2022-02-22	37.800000	37.800000	37.800000	37.800000	-12.643%	142	+43.783%
2022-02-16	43.270512	43.270512	43.270512	43.270512	+8.176%	1,100	+25.605%
2022-01-24	40.000000	40.000000	40.000000	40.000000	-3.316%	100	+35.875%
2022-01-10	41.371700	41.371700	41.371700	41.371700	+0.069%	474	+31.370%
2022-01-07	41.343000	41.343000	41.343000	41.343000	+2.604%	3,513	+31.461%
2022-01-05	40.293800	40.293800	40.293800	40.293800	0.000%	254	+34.884%

.dark-mode .NsMVtd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsMVtd{ color: #333333; background-color: white; border: 2px solid #333333; }FSNUFFRESENIUS SE & COstock OTC

FSNUF
FRESENIUS SE & CO
stock OTC