Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.44	43.79	43.44	43.72	43.72	0.90%	-
Sep 25, 2025	43.81	43.82	43.33	43.33	43.33	-1.81%	-
Sep 24, 2025	43.90	44.24	43.90	44.13	44.13	0.48%	-
Sep 23, 2025	43.75	44.18	43.58	43.92	43.92	1.62%	-
Sep 22, 2025	43.04	43.24	42.99	43.22	43.22	-0.44%	-
Sep 19, 2025	43.25	43.41	43.23	43.41	43.41	0.67%	-
Sep 18, 2025	43.59	44.22	43.12	43.12	43.12	-0.46%	350
Sep 17, 2025	42.90	43.32	42.90	43.32	43.32	2.29%	-
Sep 16, 2025	42.07	42.55	42.07	42.35	42.35	0.67%	-
Sep 15, 2025	42.36	42.76	42.07	42.07	42.07	-1.20%	-
Sep 12, 2025	43.07	43.07	42.58	42.58	42.58	-0.82%	-
Sep 11, 2025	42.43	42.93	42.43	42.93	42.93	1.25%	-
Sep 10, 2025	42.87	42.87	42.40	42.40	42.40	-0.75%	-
Sep 9, 2025	42.91	43.01	42.72	42.72	42.72	0.90%	-
Sep 8, 2025	42.29	42.37	42.29	42.34	42.34	0.91%	-
Sep 5, 2025	41.95	41.96	41.53	41.96	41.96	0.24%	-
Sep 4, 2025	41.81	41.86	41.61	41.86	41.86	0.10%	-
Sep 3, 2025	42.22	42.22	41.82	41.82	41.82	-0.05%	-
Sep 2, 2025	41.85	42.12	41.73	41.84	41.84	-4.89%	207
Sep 1, 2025	44.11	44.11	43.90	43.99	43.99	0.62%	-
Aug 29, 2025	43.47	43.72	43.27	43.72	43.72	1.37%	-
Aug 28, 2025	43.49	43.49	43.13	43.13	43.13	-0.42%	-
Aug 27, 2025	43.82	43.82	43.31	43.31	43.31	-0.78%	-
Aug 26, 2025	43.70	43.96	43.64	43.65	43.65	0.02%	-
Aug 25, 2025	43.35	43.64	43.35	43.64	43.64	-	-
Aug 22, 2025	43.75	43.75	43.48	43.64	43.64	0.16%	-
Aug 21, 2025	43.21	43.57	43.21	43.57	43.57	0.65%	-
Aug 20, 2025	43.06	43.29	42.97	43.29	43.29	0.53%	-
Aug 19, 2025	42.67	43.06	42.67	43.06	43.06	0.84%	-
Aug 18, 2025	42.78	42.78	42.34	42.70	42.70	-0.33%	-
Aug 15, 2025	42.81	43.07	42.80	42.84	42.84	0.45%	10
Aug 14, 2025	42.52	42.83	42.52	42.65	42.65	0.45%	-
Aug 13, 2025	41.56	42.46	41.56	42.46	42.46	2.86%	-
Aug 12, 2025	41.58	41.58	41.28	41.28	41.28	-0.55%	-
Aug 11, 2025	41.67	41.67	41.35	41.51	41.51	0.75%	-
Aug 8, 2025	41.37	41.37	40.99	41.20	41.20	1.03%	-
Aug 7, 2025	40.36	40.78	40.24	40.78	40.78	1.12%	164
Aug 6, 2025	41.92	41.92	40.33	40.33	40.33	-5.20%	-
Aug 5, 2025	40.33	42.54	40.33	42.54	42.54	-1.89%	-
Aug 4, 2025	43.55	43.55	43.31	43.36	43.36	-0.16%	-
Aug 1, 2025	43.74	43.74	43.42	43.43	43.43	-2.32%	-
Jul 31, 2025	45.16	45.16	44.39	44.46	44.46	-1.59%	-
Jul 30, 2025	45.36	45.36	44.95	45.18	45.18	0.02%	-
Jul 29, 2025	44.75	45.56	44.75	45.17	45.17	0.94%	-
Jul 28, 2025	45.08	45.08	44.67	44.75	44.75	-0.91%	-
Jul 25, 2025	45.50	45.50	44.94	45.16	45.16	-1.76%	-
Jul 24, 2025	46.66	46.66	45.97	45.97	45.97	0.31%	-
Jul 23, 2025	45.93	45.95	45.52	45.83	45.83	0.50%	-
Jul 22, 2025	45.64	45.68	45.47	45.60	45.60	0.62%	-
Jul 21, 2025	45.41	45.61	45.32	45.32	45.32	-1.33%	-