Skip to main content

Fresenius Se & Company Kg ADR (OP:FSNUY)

12.46 -0.02 (-0.16%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 12.45 12.69 12.41 12.46 12,224 -0.02(-0.16%)
Jul 02, 2025 12.48 12.52 12.46 12.48 15,249 -0.09(-0.68%)
Jul 01, 2025 12.60 12.67 12.55 12.57 18,417 +0.06(+0.48%)
Jun 30, 2025 12.46 12.64 12.46 12.51 12,243 +0.00(+0.00%)
Jun 27, 2025 12.44 12.56 12.44 12.51 14,472 +0.15(+1.21%)
Jun 26, 2025 12.34 12.46 12.33 12.36 18,789 +0.07(+0.57%)
Jun 25, 2025 12.26 12.33 12.21 12.29 14,047 -0.09(-0.73%)
Jun 24, 2025 12.29 12.40 11.98 12.38 15,921 +0.20(+1.64%)
Jun 23, 2025 12.10 12.33 11.96 12.18 24,500 +0.05(+0.41%)
Jun 20, 2025 11.89 12.26 11.89 12.13 43,426 +0.03(+0.25%)
Jun 18, 2025 12.18 12.20 12.03 12.10 20,778 -0.26(-2.10%)
Jun 17, 2025 12.46 12.70 12.29 12.36 23,832 -0.36(-2.82%)
Jun 16, 2025 12.74 12.97 12.62 12.72 16,561 +0.04(+0.31%)
Jun 13, 2025 12.75 12.79 12.65 12.68 17,998 -0.17(-1.32%)
Jun 12, 2025 12.87 12.91 12.81 12.85 31,612 +0.25(+1.98%)
Jun 11, 2025 12.65 12.69 12.38 12.60 26,197 -0.02(-0.13%)
Jun 10, 2025 12.59 12.63 12.53 12.62 29,320 -0.01(-0.10%)
Jun 09, 2025 12.55 12.78 12.52 12.63 27,457 -0.05(-0.39%)
Jun 06, 2025 12.63 12.86 12.62 12.68 69,249 +0.00(+0.00%)
Jun 05, 2025 12.64 12.81 12.64 12.68 136,443 +0.12(+0.96%)
Jun 04, 2025 12.50 12.76 12.48 12.56 40,132 +0.13(+1.09%)
Jun 03, 2025 12.39 12.45 12.37 12.43 24,598 -0.27(-2.16%)
Jun 02, 2025 12.51 12.70 12.50 12.70 35,365 +0.38(+3.08%)
May 30, 2025 12.22 12.33 12.15 12.32 25,090 +0.21(+1.73%)
May 29, 2025 12.00 12.11 12.00 12.11 28,369 +0.02(+0.17%)
May 28, 2025 12.19 12.36 12.05 12.09 68,533 -0.18(-1.48%)
May 27, 2025 12.23 12.62 12.23 12.27 32,949 -0.24(-1.90%)
May 23, 2025 12.34 12.57 12.32 12.51 35,702 +0.16(+1.29%)
May 22, 2025 12.59 12.59 12.23 12.35 38,346 -0.02(-0.17%)
May 21, 2025 12.43 12.46 12.34 12.37 38,743 -0.12(-0.96%)
May 20, 2025 12.43 12.62 12.39 12.49 25,394 +0.21(+1.75%)
May 19, 2025 12.20 12.28 12.17 12.28 38,498 +0.17(+1.37%)
May 16, 2025 12.00 12.12 11.85 12.11 55,231 +0.10(+0.80%)
May 15, 2025 11.93 12.03 11.90 12.01 34,889 +0.29(+2.51%)
May 14, 2025 11.81 11.83 11.67 11.72 26,311 -0.20(-1.68%)
May 13, 2025 11.92 12.03 11.82 11.92 62,655 -0.08(-0.67%)
May 12, 2025 11.96 12.00 11.91 12.00 35,235 -0.20(-1.64%)
May 09, 2025 12.12 12.22 12.12 12.20 21,192 +0.10(+0.82%)
May 08, 2025 12.16 12.22 11.73 12.10 200,196 -0.24(-1.94%)
May 07, 2025 12.36 12.44 12.26 12.34 47,032 +0.21(+1.73%)
May 06, 2025 12.09 12.16 12.07 12.13 42,133 +0.03(+0.25%)
May 05, 2025 12.09 12.13 12.06 12.10 21,070 +0.10(+0.83%)
May 02, 2025 12.06 12.10 11.95 12.00 86,851 +0.21(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.