Fresenius Medical Care AG (FRA:FMEA)
Germany · Delayed Price · Currency is EUR 21.00
+0.40 (1.94%)
Last updated: Sep 9, 2025, 8:05 AM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1.94% | 249 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 249 |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.96% | 249 |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 249 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | - | -3.74% | 249 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | 249 |
| Aug 29, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | 1.89% | 249 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | - | -2.75% | 249 |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | 173 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Aug 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Aug 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.93% | 173 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 0.94% | 173 |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | 173 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 173 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 173 |
| Aug 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | 173 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2.97% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | 173 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -2.86% | 173 |
| Aug 11, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | - | 2.94% | 173 |
| Aug 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 100 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -3.81% | 100 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 100 |
| Aug 5, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | - | -0.93% | 100 |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -2.73% | - |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | 1,300 |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Jul 30, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | - | - | 1,300 |
| Jul 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.91% | 30 |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -1.79% | 30 |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.75% | 30 |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1.79% | 30 |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.75% | - |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 30 |
| Jul 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 30 |
| Jul 17, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | - | 1.75% | 30 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 16 |
| Jul 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1.75% | - |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.72% | 16 |
| Jul 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 16 |
| Jul 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 16 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -2.52% | 16 |
| Jul 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.85% | 49 |
| Jul 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | 49 |
| Jul 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -2.50% | 49 |
| Jul 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | - |
| Jul 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | - |