Fresenius Medical Care AG (BIT:1FME)
Italy · Delayed Price · Currency is EUR 46.97
-0.43 (-0.91%)
At close: Oct 10, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.91% | - |
| Oct 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.28% | - |
| Oct 8, 2025 | 46.30 | 46.85 | 46.30 | 47.27 | 47.27 | 2.65% | 180 |
| Oct 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.77% | - |
| Oct 6, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.13% | - |
| Oct 3, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - | - |
| Oct 2, 2025 | 45.45 | 45.45 | 45.45 | 45.64 | 45.64 | 1.00% | 150 |
| Oct 1, 2025 | 45.00 | 45.00 | 45.00 | 45.19 | 45.19 | 1.44% | 130 |
| Sep 30, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.23% | - |
| Sep 29, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.22% | - |
| Sep 26, 2025 | 43.53 | 43.53 | 43.53 | 43.48 | 43.48 | 0.39% | 108 |
| Sep 25, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.84% | - |
| Sep 24, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.55% | - |
| Sep 23, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 1.76% | - |
| Sep 22, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.99% | - |
| Sep 19, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.16% | - |
| Sep 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -1.51% | - |
| Sep 17, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 2.13% | - |
| Sep 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.76% | - |
| Sep 15, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.66% | - |
| Sep 12, 2025 | 42.43 | 42.43 | 42.43 | 42.77 | 42.77 | -1.16% | 52 |
| Sep 11, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 2.03% | - |
| Sep 10, 2025 | 42.96 | 42.96 | 42.96 | 42.41 | 42.41 | -0.77% | 12 |
| Sep 9, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.80% | - |
| Sep 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.98% | - |
| Sep 5, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.14% | - |
| Sep 4, 2025 | 41.77 | 41.77 | 41.50 | 41.93 | 41.93 | -0.73% | 125 |
| Sep 3, 2025 | 41.95 | 42.02 | 41.95 | 42.24 | 42.24 | 0.81% | 110 |
| Sep 2, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.51% | - |
| Sep 1, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.63% | - |
| Aug 29, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2.36% | - |
| Aug 28, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -1.64% | - |
| Aug 27, 2025 | 43.31 | 43.31 | 43.31 | 43.86 | 43.86 | 0.55% | 10 |
| Aug 26, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.23% | - |
| Aug 25, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.48% | - |
| Aug 22, 2025 | 43.84 | 43.84 | 43.84 | 43.93 | 43.93 | 1.06% | 30 |
| Aug 21, 2025 | 43.53 | 43.53 | 43.53 | 43.47 | 43.47 | 0.58% | 6 |
| Aug 20, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.19% | - |
| Aug 19, 2025 | 43.12 | 43.12 | 43.12 | 43.14 | 43.14 | 1.01% | 130 |
| Aug 18, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.84% | - |
| Aug 14, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 1.03% | - |
| Aug 13, 2025 | 42.15 | 42.18 | 42.15 | 42.63 | 42.63 | 2.08% | 186 |
| Aug 12, 2025 | 41.37 | 41.37 | 41.37 | 41.76 | 41.76 | 0.46% | 335 |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.70% | - |
| Aug 8, 2025 | 40.86 | 40.86 | 40.86 | 41.28 | 41.28 | 1.08% | 5 |
| Aug 7, 2025 | 40.52 | 40.64 | 40.23 | 40.84 | 40.84 | 1.52% | 52 |
| Aug 6, 2025 | 42.20 | 42.20 | 42.20 | 40.23 | 40.23 | -5.43% | 14 |
| Aug 5, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.60% | - |
| Aug 4, 2025 | 43.41 | 43.55 | 43.41 | 43.23 | 43.23 | -0.21% | 46 |
| Aug 1, 2025 | 43.90 | 43.90 | 43.90 | 43.32 | 43.32 | -2.48% | 7 |