Fresenius Medical Care AG (FMCQF)
OTCMKTS · Delayed Price · Currency is USD
51.06
-1.09 (-2.10%)
At close: Jul 29, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 52.41 | 52.41 | 52.25 | 52.25 | 50.77 | 13.29% | 507 |
| Apr 4, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 44.81 | -5.88% | 220 |
| Apr 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.61 | -0.16% | 1,000 |
| Mar 26, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 47.69 | 3.98% | 1,000 |
| Mar 3, 2025 | 47.50 | 47.50 | 47.20 | 47.20 | 45.86 | -2.43% | 416 |
| Feb 11, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 47.00 | -3.15% | 1,000 |
| Feb 7, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 48.53 | 0.81% | 124 |
| Jan 31, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 48.14 | 3.77% | 1,000 |
| Jan 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.40 | 7.42% | 1,000 |
| Jan 22, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 43.19 | 0.06% | 2,000 |