Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	40
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
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