Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
23.92
+0.41 (1.74%)
At close: Dec 22, 2025, 4:00 PM EST
23.92
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:10 PM EST

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.7224.0623.7223.9223.921.74%303,649
Dec 19, 202523.6023.7123.4823.5123.510.13%293,341
Dec 18, 202523.5823.6823.4323.4823.48-0.51%308,323
Dec 17, 202523.6823.8523.5423.6023.60-0.72%353,431
Dec 16, 202523.8323.8823.6223.7723.770.55%1,001,322
Dec 15, 202523.7223.8723.4923.6423.640.17%1,108,702
Dec 12, 202523.3723.6023.3723.6023.600.94%759,029
Dec 11, 202523.2523.5423.2523.3823.38-809,755
Dec 10, 202523.0223.4123.0023.3823.383.04%332,583
Dec 9, 202522.8522.9122.6322.6922.69-0.61%433,338
Dec 8, 202523.3223.3222.7922.8322.83-1.81%375,859
Dec 5, 202523.5323.5323.2323.2523.25-0.51%406,312
Dec 4, 202523.5923.6523.2523.3723.37-0.85%950,932
Dec 3, 202523.5723.6823.5223.5723.57-0.67%407,183
Dec 2, 202523.7223.7923.6123.7323.730.34%279,553
Dec 1, 202523.8123.8723.6323.6523.65-1.13%487,202
Nov 28, 202523.8623.9923.8123.9223.920.42%146,957
Nov 26, 202523.8323.9923.8223.8223.82-1.00%258,969
Nov 25, 202523.9924.2023.9724.0624.061.31%302,191
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