Fresenius SE & Co. KGaA
FSNUYOTCHealthcare● Active
$10.65
$-0.15(-1.39%)
Market Cap$96.0B
P/E Ratio—
52W High$33.93
52W Low$10.33
Fresenius SE & Co. KGaA（FSNUY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsnuy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.93
Oct 31, 2025
-68.6% from here
5-Year Low5Y
$4.79
Oct 14, 2022
+122.3% from low
IPO Priceadj.
$8.26
May 15, 2012
+28.9% since IPO
1 Year Ago
$12.63
Jun 9, 2025
-15.7% in 1Y
5 Years Ago
$13.75
Jun 8, 2021
-22.5% in 5Y
10 Years Ago
$18.94
Jun 8, 2016
-43.8% in 10Y
Historical Price Data · FSNUY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.73 | $10.81 | $10.59 | $10.70 | $10.70 | 311K | -0.28% |
| Jun 5, 2026 | $10.82 | $11.02 | $10.72 | $10.80 | $10.80 | 221K | -0.18% |
| Jun 4, 2026 | $10.70 | $10.75 | $10.56 | $10.71 | $10.71 | 275K | +0.09% |
| Jun 3, 2026 | $10.50 | $10.59 | $10.40 | $10.51 | $10.51 | 138K | +0.10% |
| Jun 2, 2026 | $10.62 | $10.77 | $10.61 | $10.66 | $10.66 | 165K | +0.38% |
| Jun 1, 2026 | $10.48 | $10.48 | $10.33 | $10.40 | $10.40 | 334K | -0.76% |
| May 29, 2026 | $10.71 | $10.74 | $10.60 | $10.64 | $10.64 | 156K | -0.65% |
| May 28, 2026 | $10.66 | $10.90 | $10.60 | $10.75 | $10.75 | 279K | +0.84% |
| May 27, 2026 | $11.24 | $11.25 | $10.74 | $10.76 | $10.76 | 216K | -4.27% |
| May 26, 2026 | $11.06 | $11.23 | $11.00 | $11.14 | $11.14 | 281K | +0.72% |
| May 22, 2026 | $11.45 | $11.48 | $11.13 | $11.37 | $11.37 | 162K | -0.70% |
| May 21, 2026 | $11.70 | $12.32 | $11.64 | $11.84 | $11.84 | 126K | +1.20% |
| May 20, 2026 | $11.58 | $11.83 | $11.58 | $11.83 | $11.83 | 72K | +2.16% |
| May 19, 2026 | $11.44 | $12.05 | $11.42 | $11.60 | $11.60 | 195K | +1.40% |
| May 18, 2026 | $11.45 | $11.68 | $11.37 | $11.54 | $11.54 | 382K | +0.79% |
| May 15, 2026 | $11.41 | $11.60 | $11.30 | $11.30 | $11.30 | 127K | -0.96% |
| May 14, 2026 | $11.49 | $11.72 | $11.28 | $11.47 | $11.47 | 255K | -0.17% |
| May 13, 2026 | $11.38 | $11.74 | $11.22 | $11.26 | $11.26 | 176K | -1.05% |
| May 12, 2026 | $11.62 | $11.90 | $11.57 | $11.71 | $11.71 | 210K | +0.77% |
| May 11, 2026 | $11.92 | $12.04 | $11.73 | $11.79 | $11.79 | 253K | -1.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FSNUY
Jan 1 → Dec 31 · 6 years2026-24.6%$14.20 → $10.70
-24.6%
2025+65.1%$8.68 → $14.33
+65.1%
2024+12.3%$7.79 → $8.75
+12.3%
2023+8.6%$7.12 → $7.73
+8.6%
2022-30.0%$9.99 → $6.99
-30.0%
2021-29.1%$14.07 → $9.98
-29.1%
Best Year2025 · +65.1%
Worst Year2022 · -30.0%
Positive Years3 / 6
Avg Annual Return+0.4%
6Y Total Return-24.0%
6Y CAGR~-4.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FSNUY?
If you invested $1,000 in FSNUY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$562
Total Return-43.8%
CAGR~-5.6% / yr
Profit$-438
Based on Jun 8, 2016 · $18.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fresenius SE & Co. KGaA（FSNUY）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $10.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSNUY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSNUY 历史股价FMP 日线复权 OHLCV