Fresenius Medical Care AG (VIE:FME)
Austria · Delayed Price · Currency is EUR 42.93
+0.53 (1.25%)
At close: Sep 11, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 43.07 | 43.07 | 42.58 | 42.58 | - | -0.82% | - |
| Sep 11, 2025 | 42.43 | 42.93 | 42.43 | 42.93 | - | 1.25% | - |
| Sep 10, 2025 | 42.87 | 42.87 | 42.40 | 42.40 | - | -0.75% | - |
| Sep 9, 2025 | 42.91 | 43.01 | 42.72 | 42.72 | - | 0.90% | - |
| Sep 8, 2025 | 42.29 | 42.37 | 42.29 | 42.34 | - | 0.91% | - |
| Sep 5, 2025 | 41.95 | 41.96 | 41.53 | 41.96 | - | 0.24% | - |
| Sep 4, 2025 | 41.81 | 41.86 | 41.61 | 41.86 | - | 0.10% | - |
| Sep 3, 2025 | 42.22 | 42.22 | 41.82 | 41.82 | - | -0.05% | - |
| Sep 2, 2025 | 41.85 | 42.12 | 41.73 | 41.84 | - | -4.89% | 207 |
| Sep 1, 2025 | 44.11 | 44.11 | 43.90 | 43.99 | - | 0.62% | - |
| Aug 29, 2025 | 43.47 | 43.72 | 43.27 | 43.72 | - | 1.37% | - |
| Aug 28, 2025 | 43.49 | 43.49 | 43.13 | 43.13 | - | -0.42% | - |
| Aug 27, 2025 | 43.82 | 43.82 | 43.31 | 43.31 | - | -0.78% | - |
| Aug 26, 2025 | 43.70 | 43.96 | 43.64 | 43.65 | - | 0.02% | - |
| Aug 25, 2025 | 43.35 | 43.64 | 43.35 | 43.64 | - | - | - |
| Aug 22, 2025 | 43.75 | 43.75 | 43.48 | 43.64 | - | 0.16% | - |
| Aug 21, 2025 | 43.21 | 43.57 | 43.21 | 43.57 | - | 0.65% | - |
| Aug 20, 2025 | 43.06 | 43.29 | 42.97 | 43.29 | - | 0.53% | - |
| Aug 19, 2025 | 42.67 | 43.06 | 42.67 | 43.06 | - | 0.84% | - |
| Aug 18, 2025 | 42.78 | 42.78 | 42.34 | 42.70 | - | -0.33% | - |
| Aug 15, 2025 | 42.81 | 43.07 | 42.80 | 42.84 | - | 0.45% | 10 |
| Aug 14, 2025 | 42.52 | 42.83 | 42.52 | 42.65 | - | 0.45% | - |
| Aug 13, 2025 | 41.56 | 42.46 | 41.56 | 42.46 | - | 2.86% | - |
| Aug 12, 2025 | 41.58 | 41.58 | 41.28 | 41.28 | - | -0.55% | - |
| Aug 11, 2025 | 41.67 | 41.67 | 41.35 | 41.51 | - | 0.75% | - |
| Aug 8, 2025 | 41.37 | 41.37 | 40.99 | 41.20 | - | 1.03% | - |
| Aug 7, 2025 | 40.36 | 40.78 | 40.24 | 40.78 | - | 1.12% | 164 |
| Aug 6, 2025 | 41.92 | 41.92 | 40.33 | 40.33 | - | -5.20% | - |
| Aug 5, 2025 | 40.33 | 42.54 | 40.33 | 42.54 | - | -1.89% | - |
| Aug 4, 2025 | 43.55 | 43.55 | 43.31 | 43.36 | - | -0.16% | - |
| Aug 1, 2025 | 43.74 | 43.74 | 43.42 | 43.43 | - | -2.32% | - |
| Jul 31, 2025 | 45.16 | 45.16 | 44.39 | 44.46 | - | -1.59% | - |
| Jul 30, 2025 | 45.36 | 45.36 | 44.95 | 45.18 | - | 0.02% | - |
| Jul 29, 2025 | 44.75 | 45.56 | 44.75 | 45.17 | - | 0.94% | - |
| Jul 28, 2025 | 45.08 | 45.08 | 44.67 | 44.75 | - | -0.91% | - |
| Jul 25, 2025 | 45.50 | 45.50 | 44.94 | 45.16 | - | -1.76% | - |
| Jul 24, 2025 | 46.66 | 46.66 | 45.97 | 45.97 | - | 0.31% | - |
| Jul 23, 2025 | 45.93 | 45.95 | 45.52 | 45.83 | - | 0.50% | - |
| Jul 22, 2025 | 45.64 | 45.68 | 45.47 | 45.60 | - | 0.62% | - |
| Jul 21, 2025 | 45.41 | 45.61 | 45.32 | 45.32 | - | -1.33% | - |
| Jul 18, 2025 | 46.78 | 46.78 | 45.93 | 45.93 | - | -1.71% | - |
| Jul 17, 2025 | 46.98 | 46.98 | 46.73 | 46.73 | - | 0.54% | - |
| Jul 16, 2025 | 46.48 | 46.62 | 46.46 | 46.48 | - | 0.50% | - |
| Jul 15, 2025 | 46.42 | 46.61 | 46.25 | 46.25 | - | -0.39% | - |
| Jul 14, 2025 | 46.56 | 46.56 | 46.27 | 46.43 | - | 0.63% | - |
| Jul 11, 2025 | 46.75 | 46.75 | 46.14 | 46.14 | - | -1.70% | - |
| Jul 10, 2025 | 47.23 | 47.23 | 46.72 | 46.94 | - | 0.26% | - |
| Jul 9, 2025 | 47.03 | 47.18 | 46.70 | 46.82 | - | -0.89% | - |
| Jul 8, 2025 | 47.76 | 47.76 | 47.09 | 47.24 | - | -1.36% | - |
| Jul 7, 2025 | 47.73 | 48.03 | 47.73 | 47.89 | - | 0.44% | - |