Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	45.50	46.28	45.50	46.16	46.16	-1.79%	170,209
Oct 14, 2025	47.39	47.86	47.00	47.00	47.00	-1.07%	395,337
Oct 13, 2025	46.70	47.65	46.68	47.51	47.51	2.17%	392,991
Oct 10, 2025	47.05	47.44	46.50	46.50	46.50	-1.50%	417,517
Oct 9, 2025	46.52	47.67	46.52	47.21	47.21	0.83%	519,071
Oct 8, 2025	46.25	47.41	46.12	46.82	46.82	1.23%	493,543
Oct 7, 2025	45.70	46.36	45.49	46.25	46.25	1.16%	436,909
Oct 6, 2025	45.61	45.79	45.27	45.72	45.72	0.33%	239,109
Oct 3, 2025	45.50	45.84	45.19	45.57	45.57	0.18%	205,713
Oct 2, 2025	45.37	45.76	45.26	45.49	45.49	0.46%	446,443
Oct 1, 2025	44.71	45.29	44.59	45.28	45.28	1.39%	652,800
Sep 30, 2025	43.95	44.66	43.80	44.66	44.66	1.68%	609,136
Sep 29, 2025	43.70	44.10	43.32	43.92	43.92	0.57%	352,286
Sep 26, 2025	43.12	43.90	43.09	43.67	43.67	1.28%	616,794
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	1.50%	427,054
Sep 22, 2025	43.20	43.26	42.84	43.20	43.20	-0.14%	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