Fresenius Medical Care AG (VIE:FME)
Austria · Delayed Price · Currency is EUR 40.33
+0.10 (0.25%)
At close: Dec 5, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.59 | 40.59 | 40.23 | 40.23 | 40.23 | -0.52% | - |
| Dec 3, 2025 | 40.25 | 40.45 | 40.25 | 40.44 | 40.44 | -1.03% | - |
| Dec 2, 2025 | 40.64 | 40.86 | 40.64 | 40.86 | 40.86 | -0.22% | - |
| Dec 1, 2025 | 41.15 | 41.15 | 40.95 | 40.95 | 40.95 | -0.90% | - |
| Nov 28, 2025 | 41.14 | 41.32 | 41.14 | 41.32 | 41.32 | 0.17% | - |
| Nov 27, 2025 | 41.08 | 41.25 | 41.08 | 41.25 | 41.25 | 0.12% | - |
| Nov 26, 2025 | 41.59 | 41.59 | 41.17 | 41.20 | 41.20 | -1.32% | - |
| Nov 25, 2025 | 41.41 | 41.75 | 41.28 | 41.75 | 41.75 | 1.38% | - |
| Nov 24, 2025 | 40.72 | 41.27 | 40.72 | 41.18 | 41.18 | 2.16% | 228 |
| Nov 21, 2025 | 39.60 | 40.31 | 39.60 | 40.31 | 40.31 | 1.54% | - |
| Nov 20, 2025 | 39.68 | 39.76 | 39.54 | 39.70 | 39.70 | -0.45% | - |
| Nov 19, 2025 | 39.62 | 39.88 | 39.62 | 39.88 | 39.88 | 0.86% | - |
| Nov 18, 2025 | 40.12 | 40.12 | 39.28 | 39.54 | 39.54 | -1.59% | 1,228 |
| Nov 17, 2025 | 40.36 | 40.36 | 40.18 | 40.18 | 40.18 | -0.35% | 1 |
| 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% | - |