Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
26.61
-0.01 (-0.04%)
At close: Oct 2, 2025, 4:00 PM EDT
26.63
+0.02 (0.08%)
After-hours: Oct 2, 2025, 7:16 PM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202526.6826.7726.5326.71-0.34%82,258
Oct 1, 202526.3926.7126.3926.6226.621.10%290,410
Sep 30, 202525.9626.4225.8826.3326.332.21%203,330
Sep 29, 202525.5925.8525.5225.7625.760.70%239,694
Sep 26, 202525.4825.6325.4825.5825.581.51%207,967
Sep 25, 202525.6025.6025.0525.2025.20-2.44%256,987
Sep 24, 202525.8326.0025.7225.8325.830.54%303,750
Sep 23, 202525.7225.9325.6725.6925.690.20%223,811
Sep 22, 202525.3125.6625.2725.6425.641.34%390,832
Sep 19, 202525.4225.5725.2525.3025.30-0.63%322,763
Sep 18, 202525.3925.4825.2425.4625.46-0.43%275,924
Sep 17, 202525.6325.8825.5525.5725.570.91%1,256,947
Sep 16, 202525.0525.3824.9625.3425.342.55%366,211
Sep 15, 202525.2325.2324.6624.7124.71-1.04%420,436
Sep 12, 202525.0525.0824.8724.9724.97-1.15%342,696
Sep 11, 202525.0025.3324.9825.2625.261.61%454,060
Sep 10, 202525.0725.0824.7624.8624.86-1.74%420,042
Sep 9, 202525.1625.3224.9525.3025.300.80%468,217
Sep 8, 202524.9325.1024.7325.1025.101.33%387,884
Sep 5, 202524.6024.7924.5524.7724.771.89%391,874
Sep 4, 202524.3124.4224.2224.3124.31-0.21%247,646
Sep 3, 202524.3524.5124.3024.3624.36-229,877
Sep 2, 202524.3024.6224.2324.3624.36-5.21%376,560
Aug 29, 202525.3825.7225.3725.7025.702.23%324,138
Aug 28, 202525.2325.2425.0825.1425.14-0.04%131,782
Aug 27, 202525.1225.2225.0025.1525.15-1.30%280,777
Aug 26, 202525.6125.6125.3725.4825.480.75%281,060
Aug 25, 202525.4725.6025.2825.2925.29-1.21%258,721
Aug 22, 202525.2725.6825.2625.6025.601.35%271,645
Aug 21, 202525.3625.3725.2125.2625.260.28%158,928
Aug 20, 202525.1925.2825.1225.1925.190.84%251,298
Aug 19, 202525.1525.2424.9024.9824.980.56%254,919
Aug 18, 202524.8225.0224.8024.8424.84-0.96%342,947
Aug 15, 202525.0125.1224.9125.0825.080.84%215,066
Aug 14, 202524.7824.9324.7524.8724.870.12%241,035
Aug 13, 202524.7024.9524.6324.8424.842.64%227,223
Aug 12, 202523.9924.2523.9224.2024.200.37%260,673
Aug 11, 202524.1124.2523.9924.1124.110.17%588,700
Aug 8, 202523.9524.2223.9224.0724.071.05%349,008
Aug 7, 202523.7123.8223.6323.8223.821.28%215,033
Aug 6, 202523.8023.8323.2623.5223.52-3.69%467,846
Aug 5, 202524.7924.7924.2824.4224.42-2.09%526,289
Aug 4, 202525.1625.2124.9024.9424.94-0.76%417,183
Aug 1, 202525.2225.2324.9825.1325.13-0.83%293,752
Jul 31, 202525.3125.5025.2425.3425.34-1.78%288,987
Jul 30, 202525.8325.9625.6825.8025.80-1.34%527,054
Jul 29, 202526.1326.1625.9426.1526.151.24%302,838
Jul 28, 202525.9826.0925.8225.8325.83-2.27%371,578
Jul 25, 202526.3926.5226.1926.4326.43-1.23%319,698
Jul 24, 202527.3227.3326.7526.7626.76-1.58%216,534