Fresenius Medical Care AG (BIT:1FME)
Italy · Delayed Price · Currency is EUR 46.69
-0.20 (-0.43%)
At close: Oct 30, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | - | -0.11% | - |
| Oct 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | - | -0.43% | - |
| Oct 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | - | 0.41% | - |
| Oct 28, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | - | -0.04% | - |
| Oct 27, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | - | -0.30% | - |
| Oct 24, 2025 | 46.66 | 46.86 | 46.66 | 46.86 | - | -0.06% | 100 |
| Oct 23, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | - | -0.45% | - |
| Oct 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | 0.75% | - |
| Oct 21, 2025 | 46.53 | 46.75 | 46.53 | 46.75 | - | -0.11% | 110 |
| Oct 20, 2025 | 46.32 | 46.80 | 46.32 | 46.80 | - | 0.93% | 5 |
| Oct 17, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | - | -0.13% | - |
| Oct 16, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | - | 0.72% | - |
| Oct 15, 2025 | 45.61 | 46.10 | 45.61 | 46.10 | - | -2.52% | 45 |
| Oct 14, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | - | -0.44% | - |
| Oct 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1.13% | 47 |
| Oct 10, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | - | -0.91% | - |
| Oct 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 0.28% | - |
| Oct 8, 2025 | 46.30 | 47.27 | 46.30 | 47.27 | - | 2.65% | 180 |
| Oct 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | - | 0.77% | - |
| Oct 6, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | 0.13% | - |
| Oct 3, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | - | - | - |
| Oct 2, 2025 | 45.45 | 45.64 | 45.45 | 45.64 | - | 1.00% | 150 |
| Oct 1, 2025 | 45.00 | 45.19 | 45.00 | 45.19 | - | 1.44% | 130 |
| Sep 30, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | - | 1.23% | - |
| Sep 29, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | - | 1.22% | - |
| Sep 26, 2025 | 43.53 | 43.53 | 43.48 | 43.48 | - | 0.39% | 108 |
| Sep 25, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | - | -1.84% | - |
| Sep 24, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | - | 0.55% | - |
| Sep 23, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | - | 1.76% | - |
| Sep 22, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | - | -0.99% | - |
| Sep 19, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | - | 1.16% | - |
| Sep 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | - | -1.51% | - |
| Sep 17, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | - | 2.13% | - |
| Sep 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 1.76% | - |
| Sep 15, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | - | -1.66% | - |
| Sep 12, 2025 | 42.43 | 42.77 | 42.43 | 42.77 | - | -1.16% | 52 |
| Sep 11, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | - | 2.03% | - |
| Sep 10, 2025 | 42.96 | 42.96 | 42.41 | 42.41 | - | -0.77% | 12 |
| Sep 9, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | - | 0.80% | - |
| Sep 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 0.98% | - |
| Sep 5, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | - | 0.14% | - |
| Sep 4, 2025 | 41.77 | 41.93 | 41.50 | 41.93 | - | -0.73% | 125 |
| Sep 3, 2025 | 41.95 | 42.24 | 41.95 | 42.24 | - | 0.81% | 110 |
| Sep 2, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | -4.51% | - |
| Sep 1, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | - | -0.63% | - |
| Aug 29, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | - | 2.36% | - |
| Aug 28, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | - | -1.64% | - |
| Aug 27, 2025 | 43.31 | 43.86 | 43.31 | 43.86 | - | 0.55% | 10 |
| Aug 26, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | - | -0.23% | - |
| Aug 25, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | - | -0.48% | - |