Fresenius Medical Care AG (FRA:FME)
46.73
+0.13 (0.28%)
Last updated: Oct 21, 2025, 1:20 PM CET
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 |