Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
25.78
-0.37 (-1.41%)
Jul 30, 2025, 3:16 PM - Market open
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 25.83 | 25.96 | 25.79 | 25.94 | - | -0.80% | 188,711 |
| 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 |
| Jul 1, 2025 | 28.71 | 28.87 | 28.59 | 28.77 | 28.77 | 0.70% | 273,895 |
| Jun 30, 2025 | 28.30 | 28.68 | 28.26 | 28.57 | 28.57 | 1.28% | 371,310 |
| Jun 27, 2025 | 28.06 | 28.34 | 28.00 | 28.21 | 28.21 | 0.36% | 165,642 |
| Jun 26, 2025 | 27.99 | 28.23 | 27.92 | 28.11 | 28.11 | 1.37% | 366,209 |
| Jun 25, 2025 | 27.57 | 27.78 | 27.55 | 27.73 | 27.73 | -0.25% | 545,638 |
| Jun 24, 2025 | 27.52 | 27.87 | 27.42 | 27.80 | 27.80 | 2.43% | 302,367 |
| Jun 23, 2025 | 26.81 | 27.18 | 26.78 | 27.14 | 27.14 | 1.23% | 415,452 |
| Jun 20, 2025 | 26.75 | 26.90 | 26.63 | 26.81 | 26.81 | -0.48% | 871,954 |
| Jun 18, 2025 | 26.24 | 26.94 | 26.16 | 26.94 | 26.94 | -0.52% | 1,073,079 |
| Jun 17, 2025 | 27.30 | 27.37 | 26.94 | 27.08 | 27.08 | -4.85% | 385,004 |
| Jun 16, 2025 | 28.84 | 28.96 | 28.46 | 28.46 | 28.46 | -0.52% | 270,122 |
| Jun 13, 2025 | 28.45 | 28.82 | 28.41 | 28.61 | 28.61 | -1.14% | 253,634 |
| Jun 12, 2025 | 28.98 | 29.07 | 28.79 | 28.94 | 28.94 | 1.94% | 213,189 |
| Jun 11, 2025 | 28.48 | 28.59 | 28.37 | 28.39 | 28.39 | -0.87% | 280,930 |
| Jun 10, 2025 | 28.63 | 28.81 | 28.59 | 28.64 | 28.64 | 0.03% | 472,968 |
| Jun 9, 2025 | 28.54 | 28.72 | 28.37 | 28.63 | 28.63 | 0.42% | 448,095 |
| Jun 6, 2025 | 28.59 | 28.72 | 28.50 | 28.51 | 28.51 | -0.49% | 266,052 |
| Jun 5, 2025 | 28.60 | 28.89 | 28.53 | 28.65 | 28.65 | 1.56% | 344,413 |
| Jun 4, 2025 | 28.32 | 28.44 | 28.21 | 28.21 | 28.21 | -0.42% | 245,680 |
| Jun 3, 2025 | 28.40 | 28.90 | 28.29 | 28.33 | 28.33 | -1.63% | 242,656 |
| Jun 2, 2025 | 28.57 | 28.88 | 28.48 | 28.80 | 28.80 | 1.41% | 462,398 |
| May 30, 2025 | 28.23 | 28.56 | 28.11 | 28.40 | 28.40 | -0.87% | 709,289 |
| May 29, 2025 | 28.66 | 28.81 | 28.50 | 28.65 | 28.65 | -0.45% | 444,659 |
| May 28, 2025 | 29.07 | 29.12 | 28.77 | 28.78 | 28.78 | -2.41% | 836,998 |
| May 27, 2025 | 29.53 | 29.71 | 29.46 | 29.49 | 29.49 | 1.62% | 297,197 |
| May 23, 2025 | 28.45 | 29.04 | 28.45 | 29.02 | 29.02 | -1.02% | 500,720 |
| May 22, 2025 | 29.53 | 29.65 | 29.29 | 29.32 | 28.55 | -1.61% | 569,674 |
| May 21, 2025 | 30.46 | 30.46 | 29.76 | 29.80 | 29.01 | -0.17% | 648,024 |
| May 20, 2025 | 29.79 | 30.17 | 29.78 | 29.85 | 29.06 | 2.40% | 845,047 |
| May 19, 2025 | 29.07 | 29.19 | 28.90 | 29.15 | 28.38 | 1.29% | 806,584 |