Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
23.68
+0.03 (0.13%)
Dec 2, 2025, 10:37 AM EST - Market open

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202523.8123.8723.6323.6523.65-1.13%487,202
Nov 28, 202523.8623.9923.8123.9223.920.42%146,955
Nov 26, 202523.8323.9923.8223.8223.82-1.00%258,969
Nov 25, 202523.9924.2023.9724.0624.061.31%302,146
Nov 24, 202523.8123.8623.6823.7523.751.45%410,816
Nov 21, 202522.9623.5622.9323.4123.413.63%688,702
Nov 20, 202522.8922.9722.5122.5922.59-0.88%778,230
Nov 19, 202523.0023.0722.7322.7922.79-0.70%563,454
Nov 18, 202522.7723.0222.7122.9522.95-0.30%458,015
Nov 17, 202523.3323.3823.0023.0223.02-1.58%277,089
Nov 14, 202523.4323.5323.3423.3923.39-1.31%359,482
Nov 13, 202523.7123.8823.6923.7023.70-1.04%381,724
Nov 12, 202523.9324.1223.8823.9523.95-0.17%683,522
Nov 11, 202523.8024.1723.7523.9923.991.22%630,235
Nov 10, 202523.9824.0023.6123.7023.70-1.25%718,649
Nov 7, 202524.0824.1123.7424.0024.00-1.23%452,051
Nov 6, 202524.3724.6324.1524.3024.300.21%368,333
Nov 5, 202523.8424.2523.7924.2524.25-0.16%727,699
Nov 4, 202523.9524.4823.5024.2924.29-7.82%1,936,034
Nov 3, 202526.5926.6626.2726.3526.35-1.83%635,396
Oct 31, 202526.8726.9526.7126.8426.840.60%425,216
Oct 30, 202527.0727.1626.6226.6826.68-0.82%424,545
Oct 29, 202527.2527.4026.8926.9026.90-0.70%188,714
Oct 28, 202527.0727.1726.9827.0927.09-0.40%255,063
Oct 27, 202527.2027.2027.0627.2027.20-0.15%118,399
Oct 24, 202527.0927.3827.0727.2427.241.19%188,112
Oct 23, 202527.0427.0926.9126.9226.92-1.64%239,065
Oct 22, 202527.0627.4326.9827.3727.370.92%197,392
Oct 21, 202527.1127.2226.9427.1227.120.30%383,811
Oct 20, 202527.2527.2726.9727.0427.04-0.44%416,414
Oct 17, 202527.1127.2326.9627.1627.160.44%396,837
Oct 16, 202526.6827.0926.5827.0427.041.58%414,581
Oct 15, 202526.7026.9126.4926.6226.62-2.85%413,841
Oct 14, 202527.2827.5327.1827.4027.40-0.04%358,911
Oct 13, 202527.2527.5427.1727.4127.412.20%259,073
Oct 10, 202527.3027.3026.7526.8226.82-1.25%402,370
Oct 9, 202527.6427.6427.0927.1627.160.33%464,915
Oct 8, 202527.4227.4826.9227.0727.070.93%301,318
Oct 7, 202526.9727.0526.7926.8226.820.34%196,048
Oct 6, 202526.5926.8826.5226.7326.73-0.07%259,465
Oct 3, 202526.6226.8326.6026.7526.750.53%139,639
Oct 2, 202526.6826.7726.5326.6126.61-0.04%191,874
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