Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
25.66
-0.04 (-0.16%)
At close: Jul 31, 2026, 4:00 PM EDT
25.67
+0.01 (0.04%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.4125.7225.3325.6625.66-0.16%513,431
Jul 30, 202625.4325.7425.3425.7025.703.38%824,077
Jul 29, 202624.9725.0724.7424.8624.860.44%499,383
Jul 28, 202624.4924.8224.4924.7524.75-0.48%1,240,954
Jul 27, 202624.8425.0124.7824.8724.871.14%453,223
Jul 24, 202624.4624.7024.3924.5924.590.61%650,417
Jul 23, 202624.2024.4724.0924.4424.440.58%368,298
Jul 22, 202624.7624.7624.3024.3024.30-1.54%431,268
Jul 21, 202624.5624.7824.4724.6824.682.53%618,667
Jul 20, 202624.1224.3024.0724.0724.07-0.17%509,060
Jul 17, 202624.1824.3624.0524.1124.110.08%552,179
Jul 16, 202624.1324.2223.9724.0924.090.12%758,668
Jul 15, 202623.6724.1423.6024.0624.06-0.33%537,858
Jul 14, 202624.3324.3824.1424.1424.14-1.27%502,166
Jul 13, 202624.1824.5524.1824.4524.451.79%499,690
Jul 10, 202624.0724.0923.8624.0224.020.46%311,960
Jul 9, 202623.9224.0523.8523.9123.91-0.13%388,717
Jul 8, 202623.9124.0523.8323.9423.94-1.07%449,181
Jul 7, 202624.3324.3924.1424.2024.202.50%474,320
Jul 6, 202623.6323.6923.5123.6123.610.34%528,893
Jul 2, 202623.3923.7623.2423.5323.532.93%1,242,783
Jul 1, 202622.6723.0522.6722.8622.861.11%1,006,521
Jun 30, 202622.4822.7322.3622.6122.61-0.40%694,040
Jun 29, 202623.1723.2022.5922.7022.70-2.32%863,829
Jun 26, 202623.2123.3523.1623.2423.24-0.04%398,248
Jun 25, 202623.2923.3623.0623.2523.25-2.52%830,439
Jun 24, 202623.8224.0023.7423.8523.850.63%550,055
Jun 23, 202623.7723.8423.6123.7023.701.33%490,926
Jun 22, 202623.6123.7923.3923.3923.39-0.85%488,456
Jun 18, 202623.4923.6723.3823.5923.590.08%405,739
Jun 17, 202623.7123.9523.4723.5723.57-0.76%618,982
Jun 16, 202623.6023.8523.4823.7523.751.28%452,683
Jun 15, 202623.5623.7123.4323.4523.451.87%730,382
Jun 12, 202622.8723.0622.7823.0223.022.91%613,159
Jun 11, 202622.4222.5922.2422.3722.370.40%603,762
Jun 10, 202622.4422.5422.2722.2822.28-0.31%371,994
Jun 9, 202622.1722.5022.1622.3522.352.57%558,695
Jun 8, 202621.9822.0721.7221.7921.79-1.09%478,903
Jun 5, 202622.0522.1121.9422.0322.030.46%554,147
Jun 4, 202621.6722.0421.6721.9321.934.93%729,764
Jun 3, 202620.7920.9720.6820.9020.901.70%980,612
Jun 2, 202620.9821.0320.5520.5520.55-2.33%2,280,127
Jun 1, 202621.3421.3521.0421.0421.04-2.46%785,209
May 29, 202621.7121.7521.5421.5721.57-0.28%557,798
May 28, 202621.5521.7621.4821.6321.630.32%597,094
May 27, 202621.6921.7821.4521.5621.56-0.09%469,704
May 26, 202621.9621.9621.5521.5821.58-0.28%677,456
May 22, 202621.6621.8121.5921.6421.64-1.13%390,099
May 21, 202622.2322.5922.2322.5021.891.35%677,806
May 20, 202622.0322.2621.8922.2021.600.45%710,476