Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	40.84	40.84	40.13	40.32	40.32	-1.54%	-
Nov 13, 2025	41.50	41.50	40.89	40.95	40.95	-1.73%	-
Nov 12, 2025	41.74	41.74	41.44	41.67	41.67	0.68%	-
Nov 11, 2025	41.09	41.39	40.68	41.39	41.39	0.39%	-
Nov 10, 2025	41.42	41.76	41.23	41.23	41.23	-0.53%	-
Nov 7, 2025	42.32	42.32	41.45	41.45	41.45	-1.40%	-
Nov 6, 2025	42.48	42.48	42.04	42.04	42.04	0.86%	-
Nov 5, 2025	41.67	41.68	41.20	41.68	41.68	0.51%	-
Nov 4, 2025	45.38	45.38	41.47	41.47	41.47	-9.63%	-
Nov 3, 2025	46.40	46.43	45.89	45.89	45.89	-1.71%	-
Oct 31, 2025	46.66	46.74	46.66	46.69	46.69	0.17%	-
Oct 30, 2025	46.56	46.87	46.56	46.61	46.61	-0.43%	-
Oct 29, 2025	46.67	47.04	46.49	46.81	46.81	0.69%	-
Oct 28, 2025	46.81	46.81	46.48	46.49	46.49	-0.39%	-
Oct 27, 2025	47.14	47.14	46.67	46.67	46.67	-0.45%	-
Oct 24, 2025	46.27	46.88	46.23	46.88	46.88	0.43%	-
Oct 23, 2025	47.15	47.15	46.68	46.68	46.68	-1.06%	-
Oct 22, 2025	47.05	47.18	46.59	47.18	47.18	0.75%	-
Oct 21, 2025	46.67	46.83	46.61	46.83	46.83	-0.02%	-
Oct 20, 2025	46.60	46.84	46.49	46.84	46.84	1.10%	-
Oct 17, 2025	46.78	46.78	46.33	46.33	46.33	0.09%	-
Oct 16, 2025	47.00	47.00	45.92	46.29	46.29	0.50%	2
Oct 15, 2025	46.00	46.14	46.00	46.06	46.06	-2.27%	-
Oct 14, 2025	47.78	47.78	47.13	47.13	47.13	-1.03%	-
Oct 13, 2025	46.86	47.62	46.86	47.62	47.62	2.04%	-
Oct 10, 2025	47.39	47.40	46.67	46.67	46.67	-1.31%	228
Oct 9, 2025	46.67	47.62	46.67	47.29	47.29	0.98%	-
Oct 8, 2025	46.28	47.24	46.28	46.83	46.83	1.17%	-
Oct 7, 2025	45.71	46.29	45.71	46.29	46.29	1.27%	-
Oct 6, 2025	45.71	45.72	45.33	45.71	45.71	0.31%	-
Oct 3, 2025	45.63	45.69	45.36	45.57	45.57	0.15%	-
Oct 2, 2025	45.51	45.67	45.50	45.50	45.50	0.62%	-
Oct 1, 2025	44.89	45.22	44.68	45.22	45.22	1.50%	-
Sep 30, 2025	43.98	44.55	43.79	44.55	44.55	1.20%	186
Sep 29, 2025	43.52	44.02	43.39	44.02	44.02	0.69%	-
Sep 26, 2025	43.44	43.79	43.44	43.72	43.72	0.90%	-
Sep 25, 2025	43.81	43.82	43.33	43.33	43.33	-1.81%	-
Sep 24, 2025	43.90	44.24	43.90	44.13	44.13	0.48%	-
Sep 23, 2025	43.75	44.18	43.58	43.92	43.92	1.62%	-
Sep 22, 2025	43.04	43.24	42.99	43.22	43.22	-0.44%	-
Sep 19, 2025	43.25	43.41	43.23	43.41	43.41	0.67%	-
Sep 18, 2025	43.59	44.22	43.12	43.12	43.12	-0.46%	350
Sep 17, 2025	42.90	43.32	42.90	43.32	43.32	2.29%	-
Sep 16, 2025	42.07	42.55	42.07	42.35	42.35	0.67%	-
Sep 15, 2025	42.36	42.76	42.07	42.07	42.07	-1.20%	-
Sep 12, 2025	43.07	43.07	42.58	42.58	42.58	-0.82%	-
Sep 11, 2025	42.43	42.93	42.43	42.93	42.93	1.25%	-
Sep 10, 2025	42.87	42.87	42.40	42.40	42.40	-0.75%	-
Sep 9, 2025	42.91	43.01	42.72	42.72	42.72	0.90%	-
Sep 8, 2025	42.29	42.37	42.29	42.34	42.34	0.91%	-