Fresenius Medical Care AG (ETR:FME)
Germany · Delayed Price · Currency is EUR 43.12
-1.00 (-2.27%)
Sep 25, 2025, 5:35 PM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 43.90 | 44.04 | 43.12 | 43.12 | 43.12 | -2.27% | 440,296 |
| Sep 24, 2025 | 43.71 | 44.36 | 43.71 | 44.12 | 44.12 | 0.62% | 433,349 |
| Sep 23, 2025 | 43.63 | 44.23 | 43.54 | 43.85 | 43.85 | 1.36% | 427,054 |
| Sep 22, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | 353,346 |
| Sep 19, 2025 | 43.29 | 43.53 | 43.09 | 43.26 | 43.26 | 0.28% | 1,385,632 |
| Sep 18, 2025 | 43.34 | 43.77 | 42.96 | 43.14 | 43.14 | -0.62% | 421,002 |
| Sep 17, 2025 | 42.78 | 43.52 | 42.52 | 43.41 | 43.41 | 1.71% | 599,794 |
| Sep 16, 2025 | 41.87 | 42.72 | 41.87 | 42.68 | 42.68 | 1.47% | 673,835 |
| Sep 15, 2025 | 42.10 | 42.92 | 41.92 | 42.06 | 42.06 | -1.04% | 535,997 |
| Sep 12, 2025 | 42.77 | 43.15 | 42.50 | 42.50 | 42.50 | -0.68% | 398,783 |
| Sep 11, 2025 | 42.31 | 43.15 | 42.29 | 42.79 | 42.79 | 0.97% | 669,585 |
| Sep 10, 2025 | 42.90 | 43.03 | 42.30 | 42.38 | 42.38 | -1.10% | 750,705 |
| Sep 9, 2025 | 42.66 | 43.15 | 42.51 | 42.85 | 42.85 | 1.25% | 546,573 |
| Sep 8, 2025 | 42.15 | 42.50 | 42.10 | 42.32 | 42.32 | 0.79% | 448,747 |
| Sep 5, 2025 | 41.95 | 42.17 | 41.50 | 41.99 | 41.99 | 0.67% | 600,167 |
| Sep 4, 2025 | 41.78 | 41.99 | 40.92 | 41.71 | 41.71 | -0.45% | 866,815 |
| Sep 3, 2025 | 41.86 | 42.27 | 41.70 | 41.90 | 41.90 | 0.48% | 677,813 |
| Sep 2, 2025 | 42.72 | 42.80 | 41.44 | 41.70 | 41.70 | -5.31% | 1,203,749 |
| Sep 1, 2025 | 44.11 | 44.20 | 43.79 | 44.04 | 44.04 | 0.57% | 197,423 |
| 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 |