Fresenius SE & Co. KGaA (FSNUF) stock
FSNUFOTCSurgical & Medical Instruments & ApparatusFiscal year ends December 31Also trades as FSNUY
$46.86+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Fresenius SE & Co. KGaA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.86
0.00% on the day
52-week range
$46.86 – $58.16
-19.4% from the high
Change over 52 weeks
-12.8%
From $53.75 on Oct 17, 2025
Average volume
1,390
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.35 | $54.35 | $46.86 | $46.86 | -13.78% | 125,100 |
| Sep 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Aug 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jul 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Jun 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| May 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Apr 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | 0 |
| Mar 2026 | $57.00 | $57.00 | $53.11 | $54.35 | -2.77% | 1,065 |
| Feb 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Jan 2026 | $55.90 | $55.90 | $55.90 | $55.90 | 0.00% | 0 |
| Dec 2025 | $52.54 | $55.90 | $51.89 | $55.90 | +6.40% | 1,185 |
| Nov 2025 | $53.75 | $58.16 | $52.54 | $52.54 | -2.25% | 1,711 |
| Oct 2025 | $57.14 | $57.14 | $53.75 | $53.75 | -5.93% | 151 |
| Sep 2025 | $56.35 | $57.14 | $54.31 | $57.14 | +1.40% | 1,939 |
| Aug 2025 | $46.21 | $56.35 | $46.21 | $56.35 | +21.94% | 300 |
| Jul 2025 | $50.29 | $50.29 | $46.21 | $46.21 | -8.11% | 1,320 |
| Jun 2025 | $37.73 | $50.38 | $37.73 | $50.29 | +33.29% | 2,246 |
| May 2025 | $37.73 | $37.73 | $37.73 | $37.73 | 0.00% | 0 |
| Apr 2025 | $41.01 | $41.01 | $37.73 | $37.73 | -8.00% | 1,310 |
| Mar 2025 | $40.00 | $41.01 | $40.00 | $41.01 | +2.52% | 643 |
| Feb 2025 | $35.92 | $40.00 | $35.92 | $40.00 | +4.30% | 3,380 |
| Jan 2025 | $32.85 | $38.80 | $32.85 | $38.35 | +16.74% | 32,568 |
| Dec 2024 | $34.66 | $34.66 | $32.85 | $32.85 | -5.22% | 1,925 |
| Nov 2024 | $37.50 | $37.50 | $32.16 | $34.66 | -7.57% | 4,576 |
| Oct 2024 | $37.35 | $37.50 | $37.35 | $37.50 | +0.40% | 600 |
| Sep 2024 | $37.08 | $37.35 | $37.08 | $37.35 | +0.73% | 10,600 |
| Aug 2024 | $34.15 | $37.08 | $31.62 | $37.08 | +8.58% | 14,400 |
| Jul 2024 | $31.10 | $34.15 | $29.66 | $34.15 | +9.81% | 4,600 |
| Jun 2024 | $32.58 | $32.90 | $29.78 | $31.10 | -4.54% | 2,400 |
| May 2024 | $27.91 | $32.58 | $27.60 | $32.58 | +16.73% | 5,200 |
| Apr 2024 | $27.91 | $27.91 | $26.65 | $27.91 | 0.00% | 2,700 |
| Mar 2024 | $27.98 | $28.00 | $26.89 | $27.91 | -0.36% | 7,300 |
| Feb 2024 | $28.84 | $28.84 | $26.88 | $28.01 | -2.88% | 63,200 |
| Jan 2024 | $30.67 | $32.01 | $28.53 | $28.84 | -5.97% | 8,200 |
| Dec 2023 | $31.00 | $31.41 | $30.53 | $30.67 | -1.06% | 4,400 |
| Nov 2023 | $25.77 | $31.00 | $25.77 | $31.00 | +20.29% | 1,600 |
| Oct 2023 | $32.00 | $32.00 | $25.77 | $25.77 | -19.47% | 12,500 |
| Sep 2023 | $32.00 | $32.00 | $32.00 | $32.00 | -0.62% | 500 |
| Aug 2023 | $32.00 | $32.25 | $32.00 | $32.20 | -0.71% | 8,500 |
| Jul 2023 | $26.50 | $32.43 | $26.50 | $32.43 | +22.38% | 6,000 |
| Jun 2023 | $31.00 | $31.00 | $26.50 | $26.50 | -14.52% | 1,400 |
| May 2023 | $28.02 | $31.03 | $27.60 | $31.00 | +10.64% | 6,500 |
| Apr 2023 | $27.19 | $28.02 | $26.24 | $28.02 | +3.05% | 4,300 |
| Mar 2023 | $27.50 | $27.50 | $24.90 | $27.19 | -1.13% | 11,500 |
| Feb 2023 | $30.10 | $31.20 | $27.50 | $27.50 | -8.64% | 7,600 |
| Jan 2023 | $26.94 | $30.14 | $26.94 | $30.10 | +11.73% | 5,100 |
| Dec 2022 | $28.50 | $28.50 | $26.94 | $26.94 | +0.22% | 11,100 |
| Nov 2022 | $19.50 | $26.88 | $19.50 | $26.88 | +37.85% | 3,000 |
| Oct 2022 | $25.11 | $25.11 | $19.50 | $19.50 | -22.34% | 28,200 |
| Sep 2022 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 21,600 |
| Aug 2022 | $28.60 | $28.60 | $23.92 | $25.11 | -12.20% | 20,100 |
| Jul 2022 | $29.48 | $29.48 | $27.16 | $28.60 | -2.99% | 45,300 |
| Jun 2022 | $36.06 | $36.06 | $29.48 | $29.48 | -18.25% | 12,500 |
| May 2022 | $38.30 | $38.30 | $35.98 | $36.06 | -5.85% | 9,400 |
| Apr 2022 | $37.10 | $38.30 | $36.63 | $38.30 | +3.23% | 3,400 |
| Mar 2022 | $34.20 | $37.10 | $33.88 | $37.10 | +2.91% | 17,200 |
| Feb 2022 | $40.00 | $43.27 | $35.08 | $36.05 | -9.88% | 40,900 |
| Jan 2022 | $39.32 | $41.37 | $39.32 | $40.00 | +1.73% | 4,400 |
| Dec 2021 | $41.91 | $41.91 | $37.13 | $39.32 | -6.18% | 28,000 |
| Nov 2021 | $46.88 | $46.88 | $41.91 | $41.91 | -10.60% | 2,400 |
| Oct 2021 | $48.38 | $48.38 | $46.00 | $46.88 | -3.10% | 20,800 |
| Sep 2021 | $49.92 | $51.96 | $48.06 | $48.38 | -3.08% | 105,300 |
| Aug 2021 | $52.32 | $52.32 | $49.92 | $49.92 | -4.59% | 100 |
| Jul 2021 | $52.10 | $52.94 | $50.92 | $52.32 | +0.42% | 18,700 |
| Jun 2021 | $50.54 | $52.10 | $50.54 | $52.10 | +3.09% | 600 |
| May 2021 | $46.21 | $50.62 | $46.21 | $50.54 | +9.37% | 500 |
| Apr 2021 | $43.35 | $46.21 | $43.35 | $46.21 | +7.14% | 3,800 |
| Mar 2021 | $46.85 | $46.85 | $42.02 | $43.13 | -7.94% | 20,000 |
| Feb 2021 | $46.04 | $46.85 | $41.36 | $46.85 | +1.76% | 10,800 |
| Jan 2021 | $47.71 | $48.64 | $46.04 | $46.04 | +4.42% | 3,100 |
| Dec 2020 | $44.09 | $44.09 | $44.09 | $44.09 | 0.00% | 400 |
| Nov 2020 | $37.25 | $45.04 | $37.25 | $44.09 | +18.36% | 22,800 |
| Oct 2020 | $44.40 | $46.56 | $37.24 | $37.25 | -16.10% | 17,700 |
| Sep 2020 | $51.04 | $51.04 | $44.40 | $44.40 | -13.01% | 17,700 |
| Aug 2020 | $51.04 | $51.04 | $51.04 | $51.04 | 0.00% | 44,700 |
| Jul 2020 | $51.26 | $52.17 | $50.25 | $51.04 | -0.43% | 29,500 |
| Jun 2020 | $44.90 | $51.26 | $44.90 | $51.26 | +14.16% | 8,000 |
| May 2020 | $45.40 | $45.40 | $42.49 | $44.90 | +4.96% | 4,900 |
| Apr 2020 | $40.00 | $42.78 | $36.08 | $42.78 | +6.95% | 15,700 |
| Mar 2020 | $48.38 | $48.38 | $26.87 | $40.00 | -17.32% | 17,900 |
| Feb 2020 | $53.64 | $53.64 | $48.38 | $48.38 | -9.81% | 2,400 |
| Jan 2020 | $55.92 | $55.93 | $53.64 | $53.64 | -4.08% | 600 |
| Dec 2019 | $52.78 | $55.92 | $52.78 | $55.92 | +5.95% | 5,400 |
| Nov 2019 | $53.38 | $53.38 | $52.78 | $52.78 | +4.31% | 5,400 |
| Oct 2019 | $48.52 | $50.60 | $44.84 | $50.60 | +4.29% | 15,800 |
| Sep 2019 | $48.52 | $48.52 | $48.52 | $48.52 | 0.00% | 0 |
| Aug 2019 | $50.95 | $51.10 | $48.01 | $48.52 | -5.05% | 137,600 |
| Jul 2019 | $53.75 | $54.53 | $49.84 | $51.10 | -4.93% | 130,600 |
| Jun 2019 | $54.40 | $54.40 | $53.75 | $53.75 | -1.19% | 500 |
| May 2019 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 800 |
| Apr 2019 | $55.67 | $58.14 | $54.40 | $54.40 | -2.28% | 89,200 |
| Mar 2019 | $55.67 | $55.67 | $55.67 | $55.67 | 0.00% | 300 |
| Feb 2019 | $51.51 | $55.67 | $51.51 | $55.67 | +8.08% | 9,100 |
| Jan 2019 | $48.88 | $51.51 | $48.88 | $51.51 | +14.24% | 44,500 |
| Dec 2018 | $58.07 | $58.07 | $45.09 | $45.09 | -22.35% | 12,600 |
| Nov 2018 | $64.30 | $64.30 | $55.59 | $58.07 | -9.69% | 6,200 |
| Oct 2018 | $74.21 | $80.00 | $64.30 | $64.30 | -13.35% | 48,400 |
| Sep 2018 | $73.50 | $74.21 | $73.50 | $74.21 | +0.97% | 7,300 |
| Aug 2018 | $77.47 | $79.96 | $73.50 | $73.50 | -5.12% | 11,000 |
| Jul 2018 | $80.50 | $80.50 | $77.47 | $77.47 | -3.76% | 1,800 |
| Jun 2018 | $77.72 | $80.74 | $77.72 | $80.50 | +3.58% | 8,100 |
| May 2018 | $79.20 | $80.10 | $77.72 | $77.72 | -1.87% | 31,600 |
| Apr 2018 | $77.40 | $79.20 | $75.00 | $79.20 | +2.33% | 184,400 |
| Mar 2018 | $82.84 | $82.84 | $75.21 | $77.40 | -6.57% | 5,000 |
| Feb 2018 | $87.01 | $87.01 | $78.22 | $82.84 | -4.79% | 3,700 |
| Jan 2018 | $77.51 | $87.01 | $77.51 | $87.01 | +12.26% | 600 |
| Dec 2017 | $78.76 | $78.76 | $77.51 | $77.51 | -1.59% | 4,900 |
| Nov 2017 | $83.25 | $83.25 | $78.60 | $78.76 | -5.39% | 1,900 |
| Oct 2017 | $82.35 | $83.39 | $81.81 | $83.25 | +1.09% | 600 |
| Sep 2017 | $80.43 | $82.35 | $80.43 | $82.35 | +2.39% | 200 |
| Aug 2017 | $86.29 | $86.29 | $80.43 | $80.43 | -4.59% | 2,200 |
| Jul 2017 | $85.50 | $87.78 | $84.19 | $84.30 | -1.40% | 1,100 |
| Jun 2017 | $85.50 | $85.50 | $85.50 | $85.50 | +0.93% | 2,700 |
| May 2017 | $79.81 | $84.71 | $79.81 | $84.71 | +6.14% | 2,200 |
| Apr 2017 | $79.81 | $79.81 | $79.81 | $79.81 | 0.00% | 0 |
| Mar 2017 | $75.20 | $79.81 | $75.20 | $79.81 | +6.13% | 200 |
| Feb 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Jan 2017 | $75.20 | $75.20 | $75.20 | $75.20 | 0.00% | 0 |
| Dec 2016 | $76.25 | $76.25 | $72.00 | $75.20 | -1.38% | 6,500 |
| Nov 2016 | $72.96 | $76.25 | $71.89 | $76.25 | +3.18% | 900 |
| Oct 2016 | $79.54 | $79.60 | $73.90 | $73.90 | -6.81% | 3,600 |
| Sep 2016 | $71.99 | $79.30 | $71.99 | $79.30 | +5.79% | 1,100 |
| Aug 2016 | $73.90 | $75.05 | $73.90 | $74.96 | +1.43% | 700 |
| Jul 2016 | $67.52 | $74.78 | $67.52 | $73.90 | +9.45% | 800 |
| Jun 2016 | $75.75 | $75.75 | $67.52 | $67.52 | -7.70% | 7,800 |
| May 2016 | $73.15 | $73.15 | $73.15 | $73.15 | 0.00% | 0 |
| Apr 2016 | $63.16 | $73.15 | $63.16 | $73.15 | +15.82% | 200 |
| Mar 2016 | $63.16 | $63.16 | $63.16 | $63.16 | 0.00% | 0 |
| Feb 2016 | $65.65 | $65.65 | $59.90 | $63.16 | -3.79% | 3,400 |
| Jan 2016 | $71.45 | $71.45 | $62.71 | $65.65 | -8.12% | 10,400 |
| Dec 2015 | $73.15 | $73.15 | $70.67 | $71.45 | -2.32% | 25,500 |
| Nov 2015 | $73.60 | $73.60 | $73.15 | $73.15 | -0.61% | 200 |
| Oct 2015 | $67.47 | $73.60 | $65.08 | $73.60 | +9.09% | 1,900 |
| Sep 2015 | $64.14 | $69.80 | $64.14 | $67.47 | +5.19% | 500 |
| Aug 2015 | $64.14 | $64.14 | $64.14 | $64.14 | 0.00% | 0 |
| Jul 2015 | $66.25 | $66.25 | $63.65 | $64.14 | -3.18% | 500 |
| Jun 2015 | $62.65 | $66.25 | $62.65 | $66.25 | +5.75% | 1,000 |
| May 2015 | $58.47 | $62.65 | $58.47 | $62.65 | +7.15% | 300 |
| Apr 2015 | $60.51 | $60.51 | $58.33 | $58.47 | -3.37% | 7,200 |
| Mar 2015 | $55.50 | $60.51 | $55.50 | $60.51 | +9.03% | 500 |
| Feb 2015 | $57.80 | $57.80 | $55.50 | $55.50 | -3.98% | 7,700 |
| Jan 2015 | $51.46 | $57.80 | $50.53 | $57.80 | +12.32% | 800 |
| Dec 2014 | $51.46 | $51.46 | $51.46 | $51.46 | 0.00% | 100 |
| Nov 2014 | $49.90 | $51.46 | $49.90 | $51.46 | +3.13% | 200 |
| Oct 2014 | $48.65 | $49.90 | $48.65 | $49.90 | +2.57% | 200 |
| Sep 2014 | $49.05 | $50.55 | $48.65 | $48.65 | -0.82% | 134,000 |
| Aug 2014 | $49.83 | $149.48 | $49.05 | $49.05 | -1.56% | 200 |
| Jul 2014 | $49.65 | $50.10 | $49.20 | $49.83 | +0.36% | 1,200 |
| Jun 2014 | $50.72 | $50.72 | $49.65 | $49.65 | -2.11% | 300 |
| May 2014 | $49.95 | $50.72 | $49.95 | $50.72 | +1.53% | 600 |
| Apr 2014 | $49.77 | $49.95 | $49.77 | $49.95 | +0.37% | 300 |
| Mar 2014 | $51.52 | $51.52 | $49.77 | $49.77 | -3.40% | 6,300 |
| Feb 2014 | $53.68 | $53.68 | $51.52 | $51.52 | -4.04% | 300 |
| Jan 2014 | $51.16 | $53.68 | $51.16 | $53.68 | +4.93% | 4,800 |
| Dec 2013 | $46.23 | $51.16 | $46.23 | $51.16 | +10.66% | 12,300 |
| Nov 2013 | $41.17 | $46.23 | $41.17 | $46.23 | +12.31% | 1,800 |
| Oct 2013 | $41.62 | $41.62 | $40.28 | $41.17 | -1.08% | 600 |
| Sep 2013 | $42.77 | $42.77 | $41.62 | $41.62 | -2.69% | 2,700 |
| Aug 2013 | $42.91 | $42.91 | $42.77 | $42.77 | -0.33% | 1,200 |
| Jul 2013 | $40.55 | $42.91 | $40.55 | $42.91 | +5.82% | 2,100 |
| Jun 2013 | $40.55 | $40.55 | $40.55 | $40.55 | 0.00% | 0 |
| May 2013 | $41.33 | $41.33 | $40.55 | $40.55 | -1.90% | 900 |
| Apr 2013 | $39.33 | $41.33 | $39.33 | $41.33 | +5.08% | 1,500 |
| Mar 2013 | $39.33 | $39.33 | $39.33 | $39.33 | 0.00% | 0 |
| Feb 2013 | $39.93 | $40.70 | $39.33 | $39.33 | -1.50% | 5,700 |
| Jan 2013 | $38.50 | $39.93 | $38.10 | $39.93 | +3.72% | 1,800 |
| Dec 2012 | $36.09 | $38.72 | $36.09 | $38.50 | +6.68% | 1,800 |
| Nov 2012 | $39.92 | $39.92 | $36.09 | $36.09 | -9.59% | 600 |
| Oct 2012 | $38.17 | $39.92 | $38.17 | $39.92 | +4.59% | 600 |
| Sep 2012 | $36.17 | $38.17 | $36.17 | $38.17 | +5.53% | 1,500 |
| Aug 2012 | $36.41 | $36.41 | $36.17 | $36.17 | -0.68% | 300 |
| Jul 2012 | $34.30 | $36.41 | $34.30 | $36.41 | +13.70% | 2,400 |
| Jun 2012 | $32.03 | $32.03 | $32.03 | $32.03 | 0.00% | 0 |
| May 2012 | $33.03 | $33.35 | $31.93 | $32.03 | -3.04% | 5,100 |
| Apr 2012 | $34.38 | $34.38 | $33.03 | $33.03 | -3.94% | 8,100 |
| Mar 2012 | $34.17 | $34.38 | $34.17 | $34.38 | – | 600 |
Seasonality
FSNUF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -2.2% | -2.5% | 1.2% | 5.8% | 1.7% | 1.1% | 0.0% | -1.1% | -8.8% | 5.0% | -2.6% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 0.0% | 0.0% | -2.8% | 0.0% | 2.3% | 0.0% | 0.0% | 0.0% | 0.0% | -13.8% | ||
| 2025 | 16.7% | 4.3% | 2.5% | -8.0% | 3.1% | 33.3% | -8.1% | 21.9% | 1.4% | -5.9% | -2.3% | 6.4% |
| 2024 | -6.0% | -2.9% | -0.4% | 0.0% | 16.7% | -4.5% | 9.8% | 8.6% | 0.7% | 0.4% | -7.6% | -5.2% |
| 2023 | 11.7% | -8.6% | -1.1% | 3.1% | 14.3% | -14.5% | 22.4% | -0.7% | -0.6% | -19.5% | 20.3% | -1.1% |
| 2022 | 1.7% | -9.9% | 2.9% | 3.2% | -3.3% | -18.2% | -3.0% | -12.2% | 0.0% | -22.3% | 37.8% | 0.2% |
| 2021 | 4.4% | 1.8% | -7.9% | 7.1% | 11.7% | 3.1% | 0.4% | -4.6% | -3.1% | -3.1% | -10.6% | -6.2% |
| 2020 | -4.1% | -9.8% | -17.3% | 6.9% | 5.0% | 14.2% | -0.4% | 2.0% | -13.0% | -16.1% | 18.4% | 0.0% |
| 2019 | 14.2% | 8.1% | 0.0% | -2.3% | 1.7% | -1.2% | -4.9% | -5.0% | 0.0% | 4.3% | 4.3% | 5.9% |
| 2018 | 12.3% | -4.8% | -6.6% | 2.3% | -0.8% | 3.6% | -3.8% | -5.1% | 1.0% | -13.4% | -9.7% | -22.4% |
| 2017 | 0.0% | 0.0% | 6.1% | 0.0% | 7.0% | 0.9% | -1.4% | -4.6% | 2.4% | 1.1% | -5.4% | -1.6% |
See a number that looks wrong?