Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	56.00	56.00	56.00	56.00	56.00	0.64%	899
Oct 20, 2025	55.64	55.64	55.64	55.64	55.64	0.17%	124
Oct 16, 2025	55.55	55.55	55.55	55.55	55.55	-0.74%	154
Oct 13, 2025	55.97	55.97	55.97	55.97	55.97	3.93%	192
Oct 9, 2025	53.85	53.85	53.85	53.85	53.85	-0.36%	1,015
Oct 1, 2025	54.04	54.04	54.04	54.04	54.04	5.34%	486
Sep 30, 2025	51.31	51.31	51.31	51.31	51.31	1.98%	183
Sep 29, 2025	50.31	50.31	50.31	50.31	50.31	-5.33%	148
Sep 24, 2025	53.15	53.15	53.15	53.15	53.15	6.91%	204
Sep 18, 2025	49.71	49.71	49.71	49.71	49.71	1.59%	123
Sep 10, 2025	48.93	48.93	48.93	48.93	48.93	-0.58%	278
Sep 2, 2025	49.22	49.22	49.22	49.22	49.22	-6.21%	921
Aug 29, 2025	52.47	52.47	52.47	52.47	52.47	2.89%	472
Aug 15, 2025	51.00	51.00	51.00	51.00	51.00	-0.11%	174
Jul 29, 2025	51.06	51.06	51.06	51.06	51.06	-2.10%	475
Jul 23, 2025	52.15	52.15	52.15	52.15	52.15	-2.71%	593
Jul 16, 2025	53.61	53.61	53.61	53.61	53.61	-6.07%	2,006
Jul 1, 2025	57.07	57.07	57.07	57.07	57.07	-1.78%	215
Jun 30, 2025	58.10	58.10	58.10	58.10	58.10	0.94%	185
Jun 12, 2025	57.56	57.56	57.56	57.56	57.56	3.05%	2,036
Jun 11, 2025	55.86	55.86	55.86	55.86	55.86	-4.81%	251
Jun 2, 2025	58.68	58.68	58.68	58.68	58.68	2.52%	244
May 29, 2025	57.27	57.27	57.24	57.24	57.24	-0.03%	35,060
May 22, 2025	57.26	57.26	57.26	57.26	55.64	-7.41%	233
May 20, 2025	61.84	61.84	61.84	61.84	60.09	18.35%	357