Fresenius Se ADR (OP:FSNUY)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	12.16	12.40	12.05	12.24	544,107	+0.11(+0.91%)
Apr 29, 2026	12.04	12.31	11.85	12.13	136,415	+0.15(+1.25%)
Apr 28, 2026	11.91	12.14	11.87	11.98	189,809	+0.11(+0.93%)
Apr 27, 2026	11.87	11.97	11.81	11.87	425,829	+0.01(+0.08%)
Apr 24, 2026	11.80	11.91	11.77	11.86	59,781	-0.22(-1.82%)
Apr 23, 2026	12.09	12.54	11.87	12.08	157,940	-0.45(-3.59%)
Apr 22, 2026	12.95	12.95	12.37	12.53	82,674	-0.17(-1.34%)
Apr 21, 2026	13.01	13.05	12.64	12.70	109,418	-0.30(-2.31%)
Apr 20, 2026	12.96	13.05	12.87	13.00	64,381	-0.24(-1.81%)
Apr 17, 2026	13.18	13.75	12.96	13.24	204,104	+0.28(+2.16%)
Apr 16, 2026	13.30	13.30	12.85	12.96	42,501	-0.08(-0.61%)
Apr 15, 2026	12.91	13.78	12.91	13.04	52,877	-0.21(-1.58%)
Apr 14, 2026	13.19	13.27	13.14	13.25	50,846	+0.11(+0.84%)
Apr 13, 2026	12.57	13.22	12.57	13.14	71,306	+0.04(+0.31%)
Apr 10, 2026	13.18	13.26	12.99	13.10	41,756	+0.03(+0.23%)
Apr 09, 2026	12.68	13.17	12.68	13.07	187,422	+0.05(+0.38%)
Apr 08, 2026	13.18	13.23	12.91	13.02	47,596	+0.41(+3.25%)
Apr 07, 2026	12.51	12.66	12.42	12.61	110,060	-0.03(-0.24%)
Apr 06, 2026	12.64	12.72	12.57	12.64	90,392	+0.07(+0.56%)
Apr 02, 2026	12.47	12.66	12.45	12.57	328,249	-0.15(-1.22%)
Apr 01, 2026	12.87	13.12	12.62	12.72	90,497	-0.14(-1.13%)
Mar 31, 2026	12.80	13.00	12.71	12.87	86,984	+0.09(+0.70%)
Mar 30, 2026	12.71	12.86	12.70	12.78	85,727	+0.21(+1.67%)
Mar 27, 2026	12.71	12.72	12.48	12.57	41,505	-0.13(-1.02%)
Mar 26, 2026	12.79	12.80	12.67	12.70	97,996	-0.17(-1.32%)
Mar 25, 2026	12.90	13.10	12.76	12.87	142,863	+0.05(+0.39%)
Mar 24, 2026	12.78	12.96	12.64	12.82	110,753	-0.07(-0.54%)
Mar 23, 2026	12.81	12.99	12.73	12.89	105,992	+0.31(+2.46%)
Mar 20, 2026	12.89	12.90	12.51	12.58	90,939	-0.41(-3.16%)
Mar 19, 2026	12.87	13.06	12.75	12.99	57,467	-0.16(-1.22%)
Mar 18, 2026	13.21	13.69	13.12	13.15	31,982	-0.29(-2.16%)
Mar 17, 2026	13.49	13.63	13.28	13.44	93,638	-0.14(-1.03%)
Mar 16, 2026	13.58	13.69	13.46	13.58	84,144	+0.16(+1.19%)
Mar 13, 2026	13.24	13.71	13.24	13.42	167,696	-0.06(-0.45%)
Mar 12, 2026	13.55	14.00	13.36	13.48	52,030	-0.27(-1.96%)
Mar 11, 2026	13.85	13.99	13.67	13.75	49,293	-0.27(-1.93%)
Mar 10, 2026	14.11	14.64	13.98	14.02	112,026	+0.05(+0.36%)
Mar 09, 2026	14.10	14.10	13.54	13.97	76,002	+0.34(+2.49%)
Mar 06, 2026	13.41	13.67	13.38	13.63	127,545	+0.09(+0.66%)
Mar 05, 2026	13.55	13.72	13.39	13.54	75,586	-0.56(-3.97%)
Mar 04, 2026	14.23	14.39	14.04	14.10	189,206	-0.08(-0.56%)
Mar 03, 2026	14.02	14.20	13.83	14.18	190,416	-0.57(-3.86%)

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 Privacy Policy and Terms Of Service.