Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	40.76	40.86	40.76	40.86	40.86	0.10%	-
Dec 22, 2025	40.20	40.82	40.20	40.82	40.82	0.89%	-
Dec 19, 2025	40.23	40.46	40.21	40.46	40.46	0.45%	-
Dec 18, 2025	40.10	40.28	40.10	40.28	40.28	-0.25%	-
Dec 17, 2025	40.45	40.45	40.19	40.38	40.38	0.47%	-
Dec 16, 2025	40.36	40.45	40.19	40.19	40.19	0.15%	1
Dec 15, 2025	40.34	40.44	40.13	40.13	40.13	0.07%	-
Dec 12, 2025	39.56	40.10	39.56	40.10	40.10	0.53%	-
Dec 11, 2025	39.82	39.89	39.68	39.89	39.89	0.73%	-
Dec 10, 2025	39.20	39.60	39.20	39.60	39.60	0.97%	-
Dec 9, 2025	39.46	39.46	39.22	39.22	39.22	-0.81%	-
Dec 8, 2025	39.94	40.23	39.54	39.54	39.54	-1.96%	-
Dec 5, 2025	40.39	40.58	40.33	40.33	40.33	0.25%	-
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%	-