Fresenius Medical Care AG (FRA:FME)
Germany flag Germany · Delayed Price · Currency is EUR
46.73
+0.13 (0.28%)
Last updated: Oct 21, 2025, 1:20 PM CET

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202546.6746.9746.6146.6146.61-0.04%224
Oct 21, 202546.4746.6546.4746.6346.630.11%106
Oct 20, 202546.5346.5846.4046.5846.581.28%340
Oct 17, 202545.9745.9945.9745.9945.99-0.73%1
Oct 16, 202545.8746.3345.8746.3346.330.39%307
Oct 15, 202546.3846.3846.1546.1546.15-2.84%582
Oct 14, 202547.3047.5047.3047.5047.500.21%5
Oct 13, 202546.2347.4046.2347.4047.400.77%144
Oct 10, 202547.0447.0447.0447.0447.040.71%12
Oct 9, 202546.7146.7146.7146.7146.710.73%40
Oct 8, 202546.1746.3746.1746.3746.37-0.02%40
Oct 7, 202545.7146.3845.7146.3846.381.53%440
Oct 6, 202545.5445.6845.5145.6845.680.29%821
Oct 3, 202545.5545.5545.5545.5545.550.02%34
Oct 2, 202545.3145.5445.3145.5445.541.67%100
Oct 1, 202544.8544.8544.7944.7944.79-0.07%33
Sep 30, 202543.8444.8243.8444.8244.821.79%220
Sep 29, 202543.6044.0343.6044.0344.030.55%798
Sep 26, 202543.0043.7943.0043.7943.791.20%68
Sep 25, 202544.0444.0443.2743.2743.27-1.46%535
Sep 24, 202543.7043.9143.7043.9143.910.11%209
Sep 23, 202543.1544.0043.1543.8643.861.65%200
Sep 22, 202543.0943.1543.0943.1543.15-0.39%220
Sep 19, 202543.0543.3243.0543.3243.32-0.07%300
Sep 18, 202543.3643.5443.3543.3543.35-0.28%90
Sep 17, 202542.6543.4742.6543.4743.472.94%135
Sep 16, 202541.9342.2341.8542.2342.230.64%260
Sep 15, 202541.8542.0341.8541.9641.96-1.41%527
Sep 12, 202542.7642.7642.5642.5642.56-0.84%200
Sep 11, 202542.3842.9242.3842.9242.920.94%305
Sep 10, 202542.8342.8342.5242.5242.52-1.12%35
Sep 9, 202542.2643.0042.2643.0043.001.90%3
Sep 8, 202542.0042.2042.0042.2042.200.60%180
Sep 5, 202541.6741.9541.6741.9541.950.41%4,685
Sep 4, 202541.8641.8641.7841.7841.78-640
Sep 3, 202541.7142.1341.7141.7841.78-0.95%160
Sep 2, 202542.1842.1842.1842.1842.18-4.16%-
Sep 1, 202543.9344.0643.9344.0144.011.62%153
Aug 29, 202543.0343.3143.0343.3143.310.70%70
Aug 28, 202543.1643.5343.0143.0143.01-0.88%1,305
Aug 27, 202543.6143.6143.3943.3943.39-1.05%75
Aug 26, 202543.5343.8543.5343.8543.850.78%42
Aug 25, 202543.3243.5143.3243.5143.510.09%69
Aug 22, 202543.4843.4843.4743.4743.470.91%30
Aug 21, 202543.0843.0843.0843.0843.080.26%-
Aug 20, 202542.8743.2142.8742.9742.971.32%2,844
Aug 19, 202542.4142.4142.4142.4142.41-0.16%-
Aug 18, 202542.7442.7742.4842.4842.48-25
Aug 15, 202542.5043.0142.4842.4842.48-0.65%525
Aug 14, 202542.4342.7642.4342.7642.761.57%80