Fresenius Medical Care AG (BIT:1FME)
Italy · Delayed Price · Currency is EUR 41.28
+0.44 (1.08%)
At close: Aug 8, 2025, 5:30 PM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.37 | 41.76 | 41.37 | 41.76 | - | 0.46% | 335 |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | - | 0.70% | - |
| Aug 8, 2025 | 40.86 | 41.28 | 40.86 | 41.28 | - | 1.08% | 5 |
| Aug 7, 2025 | 40.52 | 40.84 | 40.23 | 40.84 | - | 1.52% | 52 |
| Aug 6, 2025 | 42.20 | 42.20 | 40.23 | 40.23 | - | -5.43% | 14 |
| Aug 5, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | - | -1.60% | - |
| Aug 4, 2025 | 43.41 | 43.55 | 43.23 | 43.23 | - | -0.21% | 46 |
| Aug 1, 2025 | 43.90 | 43.90 | 43.32 | 43.32 | - | -2.48% | 7 |
| Jul 31, 2025 | 44.95 | 44.95 | 44.42 | 44.42 | - | -1.57% | 1 |
| Jul 30, 2025 | 45.30 | 45.30 | 45.13 | 45.13 | - | 0.07% | 1 |
| Jul 29, 2025 | 45.44 | 45.44 | 45.10 | 45.10 | - | 0.04% | 309 |
| Jul 28, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | - | -0.16% | - |
| Jul 25, 2025 | 45.33 | 45.33 | 45.15 | 45.15 | - | -1.78% | 25 |
| Jul 24, 2025 | 46.29 | 46.29 | 45.97 | 45.97 | - | 0.28% | 150 |
| Jul 23, 2025 | 45.30 | 45.84 | 45.30 | 45.84 | - | 0.46% | 303 |
| Jul 22, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | - | -0.07% | - |
| Jul 21, 2025 | 45.69 | 45.69 | 45.66 | 45.66 | - | -0.83% | 20 |
| Jul 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | - | -1.56% | - |
| Jul 17, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | - | 0.11% | - |
| Jul 16, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | - | 0.06% | - |
| Jul 15, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | - | 0.47% | - |
| Jul 14, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | 0.72% | - |
| Jul 11, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | - | -1.66% | - |
| Jul 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | - | 0.21% | - |
| Jul 9, 2025 | 46.87 | 46.87 | 46.82 | 46.82 | - | -0.95% | 70 |
| Jul 8, 2025 | 47.40 | 47.40 | 47.27 | 47.27 | - | -1.44% | 20 |
| Jul 7, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | - | 0.63% | - |
| Jul 4, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | - | -0.71% | - |
| Jul 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.64% | - |
| Jul 2, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | - | -0.66% | - |
| Jul 1, 2025 | 48.42 | 48.63 | 48.42 | 48.63 | - | 0.48% | 167 |
| Jun 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.44% | - |
| Jun 27, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | - | 0.58% | - |
| Jun 26, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | - | 0.84% | - |
| Jun 25, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | - | -0.31% | - |
| Jun 24, 2025 | 47.25 | 47.66 | 47.25 | 47.66 | - | 1.60% | 16 |
| Jun 23, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | - | 1.27% | - |
| Jun 20, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | - | -0.62% | - |
| Jun 19, 2025 | 46.48 | 46.61 | 46.48 | 46.61 | - | 0.43% | 191 |
| Jun 18, 2025 | 45.20 | 46.41 | 45.11 | 46.41 | - | -2.19% | 439 |
| Jun 17, 2025 | 47.39 | 47.45 | 47.39 | 47.45 | - | -4.35% | 40 |
| Jun 16, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | - | -0.56% | - |
| Jun 13, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | - | 0.36% | - |
| Jun 12, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | - | 0.53% | - |
| Jun 11, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | - | -1.49% | - |
| Jun 10, 2025 | 50.76 | 50.76 | 50.10 | 50.20 | - | 0.04% | 105 |
| Jun 9, 2025 | 52.46 | 52.46 | 50.18 | 50.18 | - | 0.32% | 50 |
| Jun 6, 2025 | 50.10 | 50.10 | 50.02 | 50.02 | - | -0.32% | 3 |
| Jun 5, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | - | 0.93% | - |
| Jun 4, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | - | -0.72% | - |