Fresenius Medical Care AG (FRA:FME)
Germany · Delayed Price · Currency is EUR 40.71
-0.54 (-1.31%)
Last updated: Dec 2, 2025, 9:01 AM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 41.12 | 41.12 | 40.66 | 40.66 | 40.66 | -0.95% | 1,007 |
| Nov 28, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.22% | - |
| Nov 27, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.05% | - |
| Nov 26, 2025 | 41.70 | 41.74 | 41.12 | 41.12 | 41.12 | -0.41% | 594 |
| Nov 25, 2025 | 41.50 | 41.50 | 41.29 | 41.29 | 41.29 | 0.22% | 60 |
| Nov 24, 2025 | 40.60 | 41.29 | 40.60 | 41.20 | 41.20 | 0.88% | 160 |
| Nov 21, 2025 | 39.16 | 40.84 | 39.16 | 40.84 | 40.84 | 3.16% | 191 |
| Nov 20, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.40% | 200 |
| Nov 19, 2025 | 39.50 | 39.83 | 39.50 | 39.75 | 39.75 | 0.73% | 260 |
| Nov 18, 2025 | 39.72 | 39.72 | 39.46 | 39.46 | 39.46 | -1.35% | 650 |
| Nov 17, 2025 | 40.28 | 40.28 | 40.00 | 40.00 | 40.00 | -0.55% | 3,181 |
| Nov 14, 2025 | 41.00 | 41.00 | 40.22 | 40.22 | 40.22 | -1.40% | 110 |
| Nov 13, 2025 | 41.51 | 41.51 | 40.79 | 40.79 | 40.79 | -1.97% | 660 |
| Nov 12, 2025 | 41.55 | 41.71 | 41.55 | 41.61 | 41.61 | 0.39% | 1,860 |
| Nov 11, 2025 | 41.10 | 41.45 | 40.67 | 41.45 | 41.45 | 0.70% | 125 |
| Nov 10, 2025 | 41.55 | 41.56 | 40.92 | 41.16 | 41.16 | -0.94% | 515 |
| Nov 7, 2025 | 42.08 | 42.08 | 41.54 | 41.55 | 41.55 | -1.89% | 130 |
| Nov 6, 2025 | 41.93 | 42.35 | 41.93 | 42.35 | 42.35 | 2.97% | 71 |
| Nov 5, 2025 | 41.39 | 41.92 | 41.13 | 41.13 | 41.13 | -2.07% | 141 |
| Nov 4, 2025 | 46.03 | 46.75 | 41.00 | 42.00 | 42.00 | -9.97% | 9,166 |
| Nov 3, 2025 | 46.38 | 46.65 | 46.34 | 46.65 | 46.65 | - | 303 |
| Oct 31, 2025 | 46.26 | 46.65 | 46.26 | 46.65 | 46.65 | 0.24% | 446 |
| Oct 30, 2025 | 46.75 | 46.75 | 46.54 | 46.54 | 46.54 | -0.75% | 200 |
| Oct 29, 2025 | 46.38 | 47.00 | 46.38 | 46.89 | 46.89 | 0.86% | 321 |
| Oct 28, 2025 | 46.64 | 46.64 | 46.49 | 46.49 | 46.49 | -1.23% | 37 |
| Oct 27, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.26% | - |
| Oct 24, 2025 | 46.43 | 46.95 | 46.43 | 46.95 | 46.95 | 1.21% | 200 |
| Oct 23, 2025 | 47.03 | 47.03 | 46.39 | 46.39 | 46.39 | -0.47% | 2 |
| Oct 22, 2025 | 46.67 | 46.97 | 46.61 | 46.61 | 46.61 | -0.04% | 224 |
| Oct 21, 2025 | 46.47 | 46.65 | 46.47 | 46.63 | 46.63 | 0.11% | 106 |
| Oct 20, 2025 | 46.53 | 46.58 | 46.40 | 46.58 | 46.58 | 1.28% | 340 |
| Oct 17, 2025 | 45.97 | 45.99 | 45.97 | 45.99 | 45.99 | -0.73% | 1 |
| Oct 16, 2025 | 45.87 | 46.33 | 45.87 | 46.33 | 46.33 | 0.39% | 307 |
| Oct 15, 2025 | 46.38 | 46.38 | 46.15 | 46.15 | 46.15 | -2.84% | 582 |
| Oct 14, 2025 | 47.30 | 47.50 | 47.30 | 47.50 | 47.50 | 0.21% | 5 |
| Oct 13, 2025 | 46.23 | 47.40 | 46.23 | 47.40 | 47.40 | 0.77% | 144 |
| Oct 10, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.71% | 12 |
| Oct 9, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.73% | - |
| Oct 8, 2025 | 46.17 | 46.37 | 46.17 | 46.37 | 46.37 | -0.02% | 40 |
| Oct 7, 2025 | 45.71 | 46.38 | 45.71 | 46.38 | 46.38 | 1.53% | 440 |
| Oct 6, 2025 | 45.54 | 45.68 | 45.51 | 45.68 | 45.68 | 0.29% | 821 |
| Oct 3, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.02% | 34 |
| Oct 2, 2025 | 45.31 | 45.54 | 45.31 | 45.54 | 45.54 | 1.67% | 100 |
| Oct 1, 2025 | 44.85 | 44.85 | 44.79 | 44.79 | 44.79 | -0.07% | 33 |
| Sep 30, 2025 | 43.84 | 44.82 | 43.84 | 44.82 | 44.82 | 1.79% | 220 |
| 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 |