Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.16	43.84	43.12	43.79	43.79	1.60%	672,382
Aug 28, 2025	43.35	43.54	43.02	43.10	43.10	-0.37%	565,767
Aug 27, 2025	43.79	43.87	43.22	43.26	43.26	-0.92%	453,527
Aug 26, 2025	43.43	43.96	43.43	43.66	43.66	0.05%	738,946
Aug 25, 2025	43.45	43.76	43.17	43.64	43.64	0.09%	411,333
Aug 22, 2025	43.37	43.70	43.37	43.60	43.60	-	482,236
Aug 21, 2025	43.15	43.64	43.02	43.60	43.60	0.67%	397,264
Aug 20, 2025	42.87	43.37	42.87	43.31	43.31	0.70%	385,418
Aug 19, 2025	42.50	43.22	42.48	43.01	43.01	0.58%	579,355
Aug 18, 2025	42.71	42.81	42.27	42.76	42.76	0.30%	439,775
Aug 15, 2025	42.84	43.12	42.63	42.63	42.63	0.19%	428,637
Aug 14, 2025	42.40	42.86	42.32	42.55	42.55	0.02%	453,506
Aug 13, 2025	41.33	42.56	41.33	42.54	42.54	2.90%	616,243
Aug 12, 2025	41.64	41.71	41.09	41.34	41.34	-0.29%	648,098
Aug 11, 2025	41.61	41.75	41.29	41.46	41.46	0.75%	551,213
Aug 8, 2025	41.09	41.43	40.84	41.15	41.15	0.56%	499,277
Aug 7, 2025	40.52	40.92	40.13	40.92	40.92	0.99%	563,690
Aug 6, 2025	42.27	42.37	39.93	40.52	40.52	-4.77%	873,077
Aug 5, 2025	41.50	43.23	40.28	42.55	42.55	-1.75%	1,184,574
Aug 4, 2025	43.46	43.51	43.17	43.31	43.31	0.07%	841,205
Aug 1, 2025	43.80	43.83	43.28	43.28	43.28	-2.70%	494,977
Jul 31, 2025	45.27	45.27	44.33	44.48	44.48	-1.11%	397,991
Jul 30, 2025	45.42	45.42	44.93	44.98	44.98	-0.62%	323,492
Jul 29, 2025	44.59	45.79	44.57	45.26	45.26	1.14%	632,102
Jul 28, 2025	45.17	45.17	44.44	44.75	44.75	-0.58%	475,876
Jul 25, 2025	45.27	45.65	44.86	45.01	45.01	-1.70%	451,890
Jul 24, 2025	46.53	46.80	45.79	45.79	45.79	-0.35%	398,869
Jul 23, 2025	46.08	46.14	45.25	45.95	45.95	0.79%	467,424
Jul 22, 2025	45.36	45.78	45.27	45.59	45.59	0.80%	426,482
Jul 21, 2025	45.76	45.76	45.01	45.23	45.23	-1.55%	490,642
Jul 18, 2025	46.89	46.91	45.91	45.94	45.94	-1.40%	480,740
Jul 17, 2025	46.79	47.19	46.57	46.59	46.59	0.41%	434,461
Jul 16, 2025	46.30	46.77	46.21	46.40	46.40	0.17%	367,734
Jul 15, 2025	46.49	46.73	46.07	46.32	46.32	-0.37%	451,107
Jul 14, 2025	46.30	46.89	46.19	46.49	46.49	0.50%	300,162
Jul 11, 2025	46.72	46.82	45.98	46.26	46.26	-1.45%	335,505
Jul 10, 2025	47.00	47.30	46.60	46.94	46.94	0.19%	314,666
Jul 9, 2025	46.90	47.28	46.52	46.85	46.85	-0.70%	431,027
Jul 8, 2025	47.77	47.79	46.87	47.18	47.18	-1.59%	645,926
Jul 7, 2025	47.90	48.05	47.71	47.94	47.94	0.36%	187,444
Jul 4, 2025	47.59	47.77	47.38	47.77	47.77	-0.23%	224,795
Jul 3, 2025	48.07	48.09	47.63	47.88	47.88	-0.91%	400,299
Jul 2, 2025	48.93	49.10	48.27	48.32	48.32	-0.98%	418,915
Jul 1, 2025	48.59	48.86	48.38	48.80	48.80	0.31%	391,691
Jun 30, 2025	48.65	48.75	48.14	48.65	48.65	0.72%	736,124
Jun 27, 2025	48.34	48.41	47.74	48.30	48.30	0.52%	375,494
Jun 26, 2025	47.50	48.05	47.50	48.05	48.05	1.18%	534,270
Jun 25, 2025	47.65	47.95	47.36	47.49	47.49	-0.52%	265,942
Jun 24, 2025	47.38	47.79	47.16	47.74	47.74	2.05%	315,304
Jun 23, 2025	46.35	47.19	46.19	46.78	46.78	0.62%	411,037