Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
25.28
+0.42 (1.69%)
Sep 11, 2025, 10:54 AM - Market open
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.00 | 25.15 | 24.98 | 25.13 | - | 1.07% | 29,598 |
| Sep 10, 2025 | 25.07 | 25.08 | 24.76 | 24.86 | 24.86 | -1.74% | 420,042 |
| Sep 9, 2025 | 25.16 | 25.32 | 24.95 | 25.30 | 25.30 | 0.80% | 468,217 |
| Sep 8, 2025 | 24.93 | 25.10 | 24.73 | 25.10 | 25.10 | 1.33% | 387,884 |
| Sep 5, 2025 | 24.60 | 24.79 | 24.55 | 24.77 | 24.77 | 1.89% | 391,874 |
| Sep 4, 2025 | 24.31 | 24.42 | 24.22 | 24.31 | 24.31 | -0.21% | 247,646 |
| Sep 3, 2025 | 24.35 | 24.51 | 24.30 | 24.36 | 24.36 | - | 229,877 |
| Sep 2, 2025 | 24.30 | 24.62 | 24.23 | 24.36 | 24.36 | -5.21% | 376,560 |
| Aug 29, 2025 | 25.38 | 25.72 | 25.37 | 25.70 | 25.70 | 2.23% | 324,138 |
| Aug 28, 2025 | 25.23 | 25.24 | 25.08 | 25.14 | 25.14 | -0.04% | 131,782 |
| Aug 27, 2025 | 25.12 | 25.22 | 25.00 | 25.15 | 25.15 | -1.30% | 280,777 |
| Aug 26, 2025 | 25.61 | 25.61 | 25.37 | 25.48 | 25.48 | 0.75% | 281,060 |
| Aug 25, 2025 | 25.47 | 25.60 | 25.28 | 25.29 | 25.29 | -1.21% | 258,721 |
| Aug 22, 2025 | 25.27 | 25.68 | 25.26 | 25.60 | 25.60 | 1.35% | 271,645 |
| Aug 21, 2025 | 25.36 | 25.37 | 25.21 | 25.26 | 25.26 | 0.28% | 158,928 |
| Aug 20, 2025 | 25.19 | 25.28 | 25.12 | 25.19 | 25.19 | 0.84% | 251,298 |
| Aug 19, 2025 | 25.15 | 25.24 | 24.90 | 24.98 | 24.98 | 0.56% | 254,919 |
| Aug 18, 2025 | 24.82 | 25.02 | 24.80 | 24.84 | 24.84 | -0.96% | 342,947 |
| Aug 15, 2025 | 25.01 | 25.12 | 24.91 | 25.08 | 25.08 | 0.84% | 215,066 |
| Aug 14, 2025 | 24.78 | 24.93 | 24.75 | 24.87 | 24.87 | 0.12% | 241,035 |
| Aug 13, 2025 | 24.70 | 24.95 | 24.63 | 24.84 | 24.84 | 2.64% | 227,223 |
| Aug 12, 2025 | 23.99 | 24.25 | 23.92 | 24.20 | 24.20 | 0.37% | 260,673 |
| Aug 11, 2025 | 24.11 | 24.25 | 23.99 | 24.11 | 24.11 | 0.17% | 588,700 |
| Aug 8, 2025 | 23.95 | 24.22 | 23.92 | 24.07 | 24.07 | 1.05% | 349,008 |
| Aug 7, 2025 | 23.71 | 23.82 | 23.63 | 23.82 | 23.82 | 1.28% | 215,033 |
| Aug 6, 2025 | 23.80 | 23.83 | 23.26 | 23.52 | 23.52 | -3.69% | 467,846 |
| Aug 5, 2025 | 24.79 | 24.79 | 24.28 | 24.42 | 24.42 | -2.09% | 526,289 |
| Aug 4, 2025 | 25.16 | 25.21 | 24.90 | 24.94 | 24.94 | -0.76% | 417,183 |
| Aug 1, 2025 | 25.22 | 25.23 | 24.98 | 25.13 | 25.13 | -0.83% | 293,752 |
| Jul 31, 2025 | 25.31 | 25.50 | 25.24 | 25.34 | 25.34 | -1.78% | 288,987 |
| Jul 30, 2025 | 25.83 | 25.96 | 25.68 | 25.80 | 25.80 | -1.34% | 527,054 |
| Jul 29, 2025 | 26.13 | 26.16 | 25.94 | 26.15 | 26.15 | 1.24% | 302,838 |
| Jul 28, 2025 | 25.98 | 26.09 | 25.82 | 25.83 | 25.83 | -2.27% | 371,578 |
| Jul 25, 2025 | 26.39 | 26.52 | 26.19 | 26.43 | 26.43 | -1.23% | 319,698 |
| Jul 24, 2025 | 27.32 | 27.33 | 26.75 | 26.76 | 26.76 | -1.58% | 216,534 |
| Jul 23, 2025 | 26.70 | 27.25 | 26.64 | 27.19 | 27.19 | 1.46% | 214,341 |
| Jul 22, 2025 | 26.61 | 26.85 | 26.58 | 26.80 | 26.80 | 1.94% | 191,161 |
| Jul 21, 2025 | 26.48 | 26.53 | 26.28 | 26.29 | 26.29 | -0.98% | 135,918 |
| Jul 18, 2025 | 27.06 | 27.06 | 26.53 | 26.55 | 26.55 | -1.63% | 220,180 |
| Jul 17, 2025 | 27.03 | 27.11 | 26.88 | 26.99 | 26.99 | -0.88% | 224,319 |
| Jul 16, 2025 | 26.91 | 27.23 | 26.89 | 27.23 | 27.23 | 1.34% | 283,443 |
| Jul 15, 2025 | 27.18 | 27.18 | 26.74 | 26.87 | 26.87 | -1.03% | 189,041 |
| Jul 14, 2025 | 27.15 | 27.20 | 27.01 | 27.15 | 27.15 | 0.41% | 190,510 |
| Jul 11, 2025 | 27.14 | 27.14 | 26.88 | 27.04 | 27.04 | -1.49% | 196,286 |
| Jul 10, 2025 | 27.30 | 27.49 | 27.29 | 27.45 | 27.45 | -0.36% | 163,269 |
| Jul 9, 2025 | 27.68 | 27.68 | 27.35 | 27.55 | 27.55 | 0.15% | 279,990 |
| Jul 8, 2025 | 27.51 | 27.76 | 27.44 | 27.51 | 27.51 | -1.57% | 205,854 |
| Jul 7, 2025 | 28.18 | 28.19 | 27.86 | 27.95 | 27.95 | -0.60% | 150,505 |
| Jul 3, 2025 | 28.10 | 28.21 | 28.06 | 28.12 | 28.12 | -0.71% | 119,515 |
| Jul 2, 2025 | 28.57 | 28.62 | 28.32 | 28.32 | 28.32 | -1.56% | 290,694 |