Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	43.95	44.66	43.80	44.66	-	1.43%	609,136
Sep 29, 2025	43.60	44.03	43.60	44.03	44.03	0.55%	798
Sep 26, 2025	43.00	43.79	43.00	43.79	43.79	1.20%	68
Sep 25, 2025	44.04	44.04	43.27	43.27	43.27	-1.46%	535
Sep 24, 2025	43.70	43.91	43.70	43.91	43.91	0.11%	209
Sep 23, 2025	43.15	44.00	43.15	43.86	43.86	1.65%	200
Sep 22, 2025	43.09	43.15	43.09	43.15	43.15	-0.39%	220
Sep 19, 2025	43.05	43.32	43.05	43.32	43.32	-0.07%	300
Sep 18, 2025	43.36	43.54	43.35	43.35	43.35	-0.28%	90
Sep 17, 2025	42.65	43.47	42.65	43.47	43.47	2.94%	135
Sep 16, 2025	41.93	42.23	41.85	42.23	42.23	0.64%	260
Sep 15, 2025	41.85	42.03	41.85	41.96	41.96	-1.41%	527
Sep 12, 2025	42.76	42.76	42.56	42.56	42.56	-0.84%	200
Sep 11, 2025	42.38	42.92	42.38	42.92	42.92	0.94%	305
Sep 10, 2025	42.83	42.83	42.52	42.52	42.52	-1.12%	35
Sep 9, 2025	42.26	43.00	42.26	43.00	43.00	1.90%	3
Sep 8, 2025	42.00	42.20	42.00	42.20	42.20	0.60%	180
Sep 5, 2025	41.67	41.95	41.67	41.95	41.95	0.41%	4,685
Sep 4, 2025	41.86	41.86	41.78	41.78	41.78	-	640
Sep 3, 2025	41.71	42.13	41.71	41.78	41.78	-0.95%	160
Sep 2, 2025	42.18	42.18	42.18	42.18	42.18	-4.16%	-
Sep 1, 2025	43.93	44.06	43.93	44.01	44.01	1.62%	153
Aug 29, 2025	43.03	43.31	43.03	43.31	43.31	0.70%	70
Aug 28, 2025	43.16	43.53	43.01	43.01	43.01	-0.88%	1,305
Aug 27, 2025	43.61	43.61	43.39	43.39	43.39	-1.05%	75
Aug 26, 2025	43.53	43.85	43.53	43.85	43.85	0.78%	42
Aug 25, 2025	43.32	43.51	43.32	43.51	43.51	0.09%	69
Aug 22, 2025	43.48	43.48	43.47	43.47	43.47	0.91%	30
Aug 21, 2025	43.08	43.08	43.08	43.08	43.08	0.26%	-
Aug 20, 2025	42.87	43.21	42.87	42.97	42.97	1.32%	2,844
Aug 19, 2025	42.41	42.41	42.41	42.41	42.41	-0.16%	-
Aug 18, 2025	42.74	42.77	42.48	42.48	42.48	-	25
Aug 15, 2025	42.50	43.01	42.48	42.48	42.48	-0.65%	525
Aug 14, 2025	42.43	42.76	42.43	42.76	42.76	1.57%	80
Aug 13, 2025	41.36	42.10	41.36	42.10	42.10	1.86%	40
Aug 12, 2025	41.46	41.54	41.33	41.33	41.33	-0.29%	926
Aug 11, 2025	41.53	41.54	41.33	41.45	41.45	1.10%	205
Aug 8, 2025	40.99	41.00	40.99	41.00	41.00	1.33%	70
Aug 7, 2025	40.45	40.46	40.24	40.46	40.46	-0.15%	461
Aug 6, 2025	42.26	42.26	40.52	40.52	40.52	-4.09%	250
Aug 5, 2025	42.48	42.48	40.30	42.25	42.25	-2.31%	595
Aug 4, 2025	43.51	43.51	43.25	43.25	43.25	-0.51%	100
Aug 1, 2025	44.27	44.27	43.47	43.47	43.47	-3.53%	350
Jul 31, 2025	45.08	45.31	45.06	45.06	45.06	-0.46%	150
Jul 30, 2025	45.16	45.27	44.96	45.27	45.27	1.28%	787
Jul 29, 2025	44.70	44.70	44.70	44.70	44.70	-1.41%	10
Jul 28, 2025	45.34	45.34	45.34	45.34	45.34	0.64%	-
Jul 25, 2025	45.66	45.66	45.00	45.05	45.05	-2.91%	101
Jul 24, 2025	46.51	46.51	46.40	46.40	46.40	1.22%	425
Jul 23, 2025	45.84	45.84	45.84	45.84	45.84	0.26%	-