Fresenius Medical Care AG (FRA:FMEA)
Germany flag Germany · Delayed Price · Currency is EUR
21.60
+0.20 (0.93%)
Last updated: Sep 29, 2025, 8:07 AM CET

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202521.6021.6021.6021.6021.600.93%80
Sep 26, 202521.4021.4021.4021.4021.40-1.83%80
Sep 25, 202521.8021.8021.8021.8021.800.93%80
Sep 24, 202521.6021.6021.6021.6021.600.93%80
Sep 23, 202521.4021.4021.4021.4021.40-80
Sep 22, 202521.4021.4021.4021.4021.40-2.73%80
Sep 19, 202521.4022.0021.4022.0022.001.85%80
Sep 18, 202521.6021.6021.6021.6021.600.93%2,400
Sep 17, 202521.2021.4021.2021.4021.402.88%2,400
Sep 16, 202520.8020.8020.8020.8020.80-1
Sep 15, 202520.8020.8020.8020.8020.80-1.89%1
Sep 12, 202521.2021.2021.2021.2021.200.95%249
Sep 11, 202521.0021.0021.0021.0021.00-1.87%249
Sep 10, 202521.4021.4021.4021.4021.401.90%249
Sep 9, 202521.0021.0021.0021.0021.001.94%249
Sep 8, 202520.6020.6020.6020.6020.60-249
Sep 5, 202520.6020.6020.6020.6020.60-0.96%249
Sep 4, 202520.8020.8020.8020.8020.800.97%249
Sep 3, 202520.6020.6020.6020.6020.60-249
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%-
Aug 14, 202520.8020.8020.8020.8020.802.97%-
Aug 13, 202520.2020.2020.2020.2020.20-0.98%-
Aug 12, 202520.4020.4020.4020.4020.40-2.86%-
Aug 11, 202520.4021.0020.4021.0021.002.94%173
Aug 8, 202520.4020.4020.4020.4020.400.99%-
Aug 7, 202520.2020.2020.2020.2020.20-3.81%-
Aug 6, 202521.0021.0021.0021.0021.00-0.94%-
Aug 5, 202520.8021.2020.8021.2021.20-0.93%100
Aug 4, 202521.4021.4021.4021.4021.40-2.73%-
Aug 1, 202522.0022.0022.0022.0022.00-0.90%-
Jul 31, 202522.2022.2022.2022.2022.20--
Jul 30, 202522.4022.4022.0022.2022.20-1,300
Jul 29, 202522.2022.2022.2022.2022.200.91%-
Jul 28, 202522.0022.0022.0022.0022.00-1.79%-
Jul 25, 202522.4022.4022.4022.4022.40-1.75%-
Jul 24, 202522.8022.8022.8022.8022.80--
Jul 23, 202522.8022.8022.8022.8022.801.79%-
Jul 22, 202522.4022.4022.4022.4022.40-1.75%-