Fresenius Medical Care AG (FRA:FMEA)
21.60
+0.20 (0.93%)
Last updated: Sep 29, 2025, 8:07 AM CET
Fresenius Medical Care AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 80 |
Sep 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 80 |
Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 80 |
Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 80 |
Sep 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 80 |
Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | 80 |
Sep 19, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | 80 |
Sep 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 2,400 |
Sep 17, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 2.88% | 2,400 |
Sep 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
Sep 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 1 |
Sep 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 249 |
Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 249 |
Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 249 |
Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 249 |
Sep 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 249 |
Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 249 |
Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 249 |
Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 249 |
Sep 2, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -3.74% | - |
Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
Aug 29, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | - |
Aug 28, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -2.75% | 249 |
Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
Aug 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
Aug 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
Aug 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
Aug 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
Aug 11, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 173 |
Aug 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
Aug 5, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | -0.93% | 100 |
Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
Jul 30, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - | 1,300 |
Jul 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |