Fresenius Medical Care AG (FRA:FMEA)
Germany flag Germany · Delayed Price · Currency is EUR
23.20
+0.20 (0.87%)
Last updated: Oct 24, 2025, 8:14 AM CET

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202523.2023.2023.2023.2023.200.87%591
Oct 22, 202523.0023.0023.0023.0023.00-591
Oct 21, 202523.0023.0023.0023.0023.00-2.54%591
Oct 20, 202523.6023.6023.6023.6023.603.51%212
Oct 17, 202522.6022.8022.6022.8022.80-110
Oct 16, 202522.8022.8022.8022.8022.800.88%-
Oct 15, 202522.6022.6022.6022.6022.60-2.59%-
Oct 14, 202523.2023.2023.2023.2023.201.75%-
Oct 13, 202522.8022.8022.8022.8022.80-2.56%-
Oct 10, 202523.4023.4023.4023.4023.400.86%-
Oct 9, 202523.2023.2023.2023.2023.20-0.85%2
Oct 8, 202522.8023.4022.8023.4023.404.46%73
Oct 7, 202522.4022.4022.4022.4022.40--
Oct 6, 202522.4022.4022.4022.4022.40--
Oct 3, 202522.6022.6022.4022.4022.40-76
Oct 2, 202522.4022.4022.4022.4022.400.90%-
Oct 1, 202522.2022.2022.2022.2022.202.78%-
Sep 30, 202521.6021.6021.6021.6021.60--
Sep 29, 202521.6021.6021.6021.6021.600.93%-
Sep 26, 202521.4021.4021.4021.4021.40-1.83%-
Sep 25, 202521.8021.8021.8021.8021.800.93%-
Sep 24, 202521.6021.6021.6021.6021.600.93%-
Sep 23, 202521.4021.4021.4021.4021.40--
Sep 22, 202521.4021.4021.4021.4021.40-2.73%-
Sep 19, 202521.4022.0021.4022.0022.001.85%80
Sep 18, 202521.6021.6021.6021.6021.600.93%-
Sep 17, 202521.2021.4021.2021.4021.402.88%2,400
Sep 16, 202520.8020.8020.8020.8020.80--
Sep 15, 202520.8020.8020.8020.8020.80-1.89%1
Sep 12, 202521.2021.2021.2021.2021.200.95%-
Sep 11, 202521.0021.0021.0021.0021.00-1.87%-
Sep 10, 202521.4021.4021.4021.4021.401.90%-
Sep 9, 202521.0021.0021.0021.0021.001.94%-
Sep 8, 202520.6020.6020.6020.6020.60--
Sep 5, 202520.6020.6020.6020.6020.60-0.96%-
Sep 4, 202520.8020.8020.8020.8020.800.97%-
Sep 3, 202520.6020.6020.6020.6020.60--
Sep 2, 202521.0021.0020.6020.6020.60-3.74%-
Sep 1, 202521.4021.4021.4021.4021.40-0.93%-
Aug 29, 202521.4021.6021.4021.6021.601.89%-
Aug 28, 202521.6021.6021.2021.2021.20-2.75%249
Aug 27, 202521.8021.8021.8021.8021.800.93%-
Aug 26, 202521.6021.6021.6021.6021.60--
Aug 25, 202521.6021.6021.6021.6021.60--
Aug 22, 202521.6021.6021.6021.6021.600.93%-
Aug 21, 202521.4021.4021.4021.4021.400.94%-
Aug 20, 202521.2021.2021.2021.2021.200.95%-
Aug 19, 202521.0021.0021.0021.0021.00-0.94%-
Aug 18, 202521.2021.2021.2021.2021.20--
Aug 15, 202521.2021.2021.2021.2021.201.92%-