Fresenius Medical Care AG (FRA:FME)
Germany · Delayed Price · Currency is EUR 42.85
+0.53 (1.25%)
Last updated: Sep 9, 2025, 9:00 AM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.66 | 43.15 | 42.51 | 42.85 | - | 1.25% | 546,573 |
| Sep 8, 2025 | 42.15 | 42.50 | 42.10 | 42.32 | - | 0.79% | 448,747 |
| Sep 5, 2025 | 41.95 | 42.17 | 41.50 | 41.99 | - | 0.67% | 600,167 |
| Sep 4, 2025 | 41.78 | 41.99 | 40.92 | 41.71 | - | -0.45% | 866,815 |
| Sep 3, 2025 | 41.86 | 42.27 | 41.70 | 41.90 | - | 0.48% | 677,813 |
| Sep 2, 2025 | 42.72 | 42.80 | 41.44 | 41.70 | - | -5.31% | 1,203,749 |
| Sep 1, 2025 | 44.11 | 44.20 | 43.79 | 44.04 | - | 0.57% | 197,423 |
| Aug 29, 2025 | 43.16 | 43.84 | 43.12 | 43.79 | - | 1.60% | 672,382 |
| Aug 28, 2025 | 43.35 | 43.54 | 43.02 | 43.10 | - | -0.37% | 565,767 |
| Aug 27, 2025 | 43.79 | 43.87 | 43.22 | 43.26 | - | -0.92% | 453,527 |
| Aug 26, 2025 | 43.43 | 43.96 | 43.43 | 43.66 | - | 0.05% | 738,946 |
| Aug 25, 2025 | 43.45 | 43.76 | 43.17 | 43.64 | - | 0.09% | 411,333 |
| Aug 22, 2025 | 43.37 | 43.70 | 43.37 | 43.60 | - | - | 482,236 |
| Aug 21, 2025 | 43.15 | 43.64 | 43.02 | 43.60 | - | 0.67% | 397,264 |
| Aug 20, 2025 | 42.87 | 43.37 | 42.87 | 43.31 | - | 0.70% | 385,418 |
| Aug 19, 2025 | 42.50 | 43.22 | 42.48 | 43.01 | - | 0.58% | 579,355 |
| Aug 18, 2025 | 42.71 | 42.81 | 42.27 | 42.76 | - | 0.30% | 439,775 |
| Aug 15, 2025 | 42.84 | 43.12 | 42.63 | 42.63 | - | 0.21% | 428,637 |
| Aug 14, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | - | - | 453,506 |
| Aug 13, 2025 | 41.33 | 42.56 | 41.33 | 42.54 | - | 2.90% | 616,243 |
| Aug 12, 2025 | 41.64 | 41.71 | 41.09 | 41.34 | - | -0.29% | 648,098 |
| Aug 11, 2025 | 41.61 | 41.75 | 41.29 | 41.46 | - | 0.75% | 551,213 |
| Aug 8, 2025 | 41.09 | 41.43 | 40.84 | 41.15 | - | 1.55% | 499,277 |
| Aug 7, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | - | - | 563,690 |
| Aug 6, 2025 | 42.27 | 42.37 | 39.93 | 40.52 | - | -4.77% | 873,077 |
| Aug 5, 2025 | 41.50 | 43.23 | 40.28 | 42.55 | - | -1.75% | 1,184,574 |
| Aug 4, 2025 | 43.46 | 43.51 | 43.17 | 43.31 | - | 0.07% | 841,205 |
| Aug 1, 2025 | 43.80 | 43.83 | 43.28 | 43.28 | - | -2.70% | 494,977 |
| Jul 31, 2025 | 45.27 | 45.27 | 44.33 | 44.48 | - | -1.11% | 397,991 |
| Jul 30, 2025 | 45.42 | 45.42 | 44.93 | 44.98 | - | -0.62% | 323,492 |
| Jul 29, 2025 | 44.59 | 45.79 | 44.57 | 45.26 | - | 1.14% | 632,102 |
| Jul 28, 2025 | 45.17 | 45.17 | 44.44 | 44.75 | - | -0.58% | 475,876 |
| Jul 25, 2025 | 45.27 | 45.65 | 44.86 | 45.01 | - | -1.70% | 451,890 |
| Jul 24, 2025 | 46.53 | 46.80 | 45.79 | 45.79 | - | -0.35% | 398,869 |
| Jul 23, 2025 | 46.08 | 46.14 | 45.25 | 45.95 | - | 0.79% | 467,424 |
| Jul 22, 2025 | 45.36 | 45.78 | 45.27 | 45.59 | - | 0.80% | 426,482 |
| Jul 21, 2025 | 45.76 | 45.76 | 45.01 | 45.23 | - | -1.55% | 490,642 |
| Jul 18, 2025 | 46.89 | 46.91 | 45.91 | 45.94 | - | -1.40% | 480,740 |
| Jul 17, 2025 | 46.79 | 47.19 | 46.57 | 46.59 | - | 0.58% | 434,461 |
| Jul 16, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | - | - | 367,734 |
| Jul 15, 2025 | 46.49 | 46.73 | 46.07 | 46.32 | - | -0.37% | 451,107 |
| Jul 14, 2025 | 46.30 | 46.89 | 46.19 | 46.49 | - | 0.50% | 300,162 |
| Jul 11, 2025 | 46.72 | 46.82 | 45.98 | 46.26 | - | -1.45% | 335,505 |
| Jul 10, 2025 | 47.00 | 47.30 | 46.60 | 46.94 | - | 0.19% | 314,666 |
| Jul 9, 2025 | 46.90 | 47.28 | 46.52 | 46.85 | - | -0.70% | 431,027 |
| Jul 8, 2025 | 47.77 | 47.79 | 46.87 | 47.18 | - | -1.59% | 645,926 |
| Jul 7, 2025 | 47.90 | 48.05 | 47.71 | 47.94 | - | 0.36% | 187,444 |
| Jul 4, 2025 | 47.59 | 47.77 | 47.38 | 47.77 | - | -0.23% | 224,795 |
| Jul 3, 2025 | 48.07 | 48.09 | 47.63 | 47.88 | - | -0.91% | 400,299 |
| Jul 2, 2025 | 48.93 | 49.10 | 48.27 | 48.32 | - | 0.04% | 418,915 |