Fresenius Medical Care AG (LON:0H9X)
London · Delayed Price · Currency is GBP · Price in EUR 40.75
-0.10 (-0.24%)
At close: Dec 23, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 40.71 | 40.88 | 40.66 | 40.75 | 40.75 | -0.24% | 907 |
| Dec 22, 2025 | 40.26 | 40.88 | 40.17 | 40.85 | 40.85 | 1.26% | 35,965 |
| Dec 19, 2025 | 40.20 | 40.34 | 40.10 | 40.34 | 40.34 | 0.12% | 6,408 |
| Dec 18, 2025 | 40.20 | 40.34 | 40.06 | 40.29 | 40.29 | -0.17% | 3,703 |
| Dec 17, 2025 | 40.60 | 40.66 | 40.18 | 40.36 | 40.36 | 0.34% | 506,035 |
| Dec 16, 2025 | 40.28 | 40.47 | 40.12 | 40.22 | 40.22 | 0.23% | 4,616 |
| Dec 15, 2025 | 40.30 | 40.54 | 40.13 | 40.13 | 40.13 | 0.38% | 22,683 |
| Dec 12, 2025 | 39.66 | 40.11 | 39.59 | 39.98 | 39.98 | - | 620,594 |
| Dec 11, 2025 | 39.95 | 40.00 | 39.74 | 39.98 | 39.98 | 0.10% | 586,764 |
| Dec 10, 2025 | 39.14 | 39.94 | 39.18 | 39.94 | 39.94 | 2.10% | 276,225 |
| Dec 9, 2025 | 39.11 | 39.48 | 39.06 | 39.12 | 39.12 | -1.06% | 53,651 |
| Dec 8, 2025 | 39.95 | 40.25 | 39.53 | 39.54 | 39.54 | -1.32% | 1,221 |
| Dec 5, 2025 | 40.24 | 40.65 | 40.07 | 40.07 | 40.07 | -0.35% | 516 |
| Dec 4, 2025 | 40.46 | 40.77 | 40.18 | 40.21 | 40.21 | -0.62% | 119,247 |
| Dec 3, 2025 | 40.64 | 40.70 | 40.20 | 40.46 | 40.46 | -1.08% | 583 |
| Dec 2, 2025 | 40.64 | 40.97 | 40.59 | 40.90 | 40.90 | -0.22% | 167,480 |
| Dec 1, 2025 | 41.14 | 41.26 | 40.88 | 40.99 | 40.99 | -0.63% | 1,122 |
| Nov 28, 2025 | 41.26 | 41.37 | 41.14 | 41.25 | 41.25 | 0.27% | 96,707 |
| Nov 27, 2025 | 41.19 | 41.27 | 40.84 | 41.14 | 41.14 | -0.38% | 368,043 |
| Nov 26, 2025 | 41.58 | 41.60 | 40.90 | 41.30 | 41.30 | -0.99% | 157,365 |
| Nov 25, 2025 | 41.48 | 41.77 | 41.09 | 41.71 | 41.71 | 1.26% | 197,132 |
| Nov 24, 2025 | 40.72 | 41.40 | 40.66 | 41.19 | 41.19 | 3.96% | 4,051 |
| Nov 21, 2025 | 39.16 | 40.54 | 39.10 | 39.62 | 39.62 | -0.43% | 17,189 |
| Nov 20, 2025 | 39.66 | 39.88 | 39.58 | 39.79 | 39.79 | 0.73% | 162,576 |
| Nov 19, 2025 | 39.51 | 39.96 | 39.50 | 39.50 | 39.50 | - | 406,072 |
| Nov 18, 2025 | 39.52 | 40.09 | 39.23 | 39.50 | 39.50 | -1.72% | 66,890 |
| Nov 17, 2025 | 40.42 | 40.50 | 40.09 | 40.19 | 40.19 | -0.64% | 1,748,282 |
| Nov 14, 2025 | 40.74 | 40.80 | 40.03 | 40.45 | 40.45 | -1.34% | 50,887 |
| Nov 13, 2025 | 41.43 | 41.48 | 40.90 | 41.00 | 41.00 | -1.61% | 682,881 |
| Nov 12, 2025 | 41.70 | 41.79 | 41.31 | 41.67 | 41.67 | 0.63% | 130,976 |
| Nov 11, 2025 | 41.03 | 41.50 | 40.55 | 41.41 | 41.41 | 0.66% | 175,027 |
| Nov 10, 2025 | 41.29 | 41.90 | 41.14 | 41.14 | 41.14 | -0.96% | 6,074 |
| Nov 7, 2025 | 42.21 | 42.32 | 41.39 | 41.54 | 41.54 | -1.19% | 891 |
| Nov 6, 2025 | 42.04 | 42.60 | 41.76 | 42.04 | 42.04 | 0.84% | 43,754 |
| Nov 5, 2025 | 41.15 | 42.05 | 41.05 | 41.69 | 41.69 | -10.94% | 557,693 |
| Nov 4, 2025 | 45.77 | 46.82 | 41.00 | 46.81 | 46.81 | 2.10% | 118,804 |
| Nov 3, 2025 | 46.44 | 46.63 | 45.79 | 45.85 | 45.85 | -1.52% | 173,946 |
| Oct 31, 2025 | 46.31 | 46.76 | 46.42 | 46.56 | 46.56 | -0.04% | 899 |
| Oct 30, 2025 | 46.55 | 47.33 | 46.29 | 46.58 | 46.58 | -0.58% | 7,807 |
| Oct 29, 2025 | 46.43 | 47.10 | 46.37 | 46.85 | 46.85 | 0.69% | 35,801 |
| Oct 28, 2025 | 46.73 | 46.80 | 46.42 | 46.53 | 46.53 | -0.26% | 15,126 |
| Oct 27, 2025 | 47.14 | 47.21 | 46.58 | 46.65 | 46.65 | -0.49% | 162,246 |
| Oct 24, 2025 | 46.51 | 47.09 | 46.11 | 46.88 | 46.88 | 0.49% | 227,620 |
| Oct 23, 2025 | 47.12 | 47.15 | 46.25 | 46.65 | 46.65 | -0.74% | 7,475 |
| Oct 22, 2025 | 46.99 | 47.21 | 46.60 | 47.00 | 47.00 | 0.60% | 67,076 |
| Oct 21, 2025 | 46.44 | 46.91 | 46.40 | 46.72 | 46.72 | -0.15% | 13,855 |
| Oct 20, 2025 | 46.74 | 46.88 | 46.41 | 46.79 | 46.79 | 0.73% | 1,616 |
| Oct 17, 2025 | 46.50 | 46.77 | 46.32 | 46.45 | 46.45 | 0.22% | 308,932 |
| Oct 16, 2025 | 46.16 | 46.41 | 45.84 | 46.35 | 46.35 | 1.87% | 561 |
| Oct 15, 2025 | 45.51 | 46.23 | 45.50 | 45.50 | 45.50 | -4.31% | 81,274 |