Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
24.84
+0.64 (2.64%)
At close: Aug 13, 2025, 4:00 PM
24.85
+0.01 (0.04%)
Pre-market: Aug 14, 2025, 9:02 AM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.7024.9524.6324.8424.842.64%227,223
Aug 12, 202523.9924.2523.9224.2024.200.37%260,673
Aug 11, 202524.1124.2523.9924.1124.110.17%588,700
Aug 8, 202523.9524.2223.9224.0724.071.05%349,008
Aug 7, 202523.7123.8223.6323.8223.821.28%215,033
Aug 6, 202523.8023.8323.2623.5223.52-3.69%467,846
Aug 5, 202524.7924.7924.2824.4224.42-2.09%526,289
Aug 4, 202525.1625.2124.9024.9424.94-0.76%417,183
Aug 1, 202525.2225.2324.9825.1325.13-0.83%293,752
Jul 31, 202525.3125.5025.2425.3425.34-1.78%288,987
Jul 30, 202525.8325.9625.6825.8025.80-1.34%527,054
Jul 29, 202526.1326.1625.9426.1526.151.24%302,838
Jul 28, 202525.9826.0925.8225.8325.83-2.27%371,578
Jul 25, 202526.3926.5226.1926.4326.43-1.23%319,698
Jul 24, 202527.3227.3326.7526.7626.76-1.58%216,534
Jul 23, 202526.7027.2526.6427.1927.191.46%214,341
Jul 22, 202526.6126.8526.5826.8026.801.94%191,161
Jul 21, 202526.4826.5326.2826.2926.29-0.98%135,918
Jul 18, 202527.0627.0626.5326.5526.55-1.63%220,180
Jul 17, 202527.0327.1126.8826.9926.99-0.88%224,319
Jul 16, 202526.9127.2326.8927.2327.231.34%283,443
Jul 15, 202527.1827.1826.7426.8726.87-1.03%189,041
Jul 14, 202527.1527.2027.0127.1527.150.41%190,510
Jul 11, 202527.1427.1426.8827.0427.04-1.49%196,286
Jul 10, 202527.3027.4927.2927.4527.45-0.36%163,269
Jul 9, 202527.6827.6827.3527.5527.550.15%279,990
Jul 8, 202527.5127.7627.4427.5127.51-1.57%205,854
Jul 7, 202528.1828.1927.8627.9527.95-0.60%150,505
Jul 3, 202528.1028.2128.0628.1228.12-0.71%119,515
Jul 2, 202528.5728.6228.3228.3228.32-1.56%290,694
Jul 1, 202528.7128.8728.5928.7728.770.70%273,895
Jun 30, 202528.3028.6828.2628.5728.571.28%371,310
Jun 27, 202528.0628.3428.0028.2128.210.36%165,642
Jun 26, 202527.9928.2327.9228.1128.111.37%366,209
Jun 25, 202527.5727.7827.5527.7327.73-0.25%545,638
Jun 24, 202527.5227.8727.4227.8027.802.43%302,367
Jun 23, 202526.8127.1826.7827.1427.141.23%415,452
Jun 20, 202526.7526.9026.6326.8126.81-0.48%871,954
Jun 18, 202526.2426.9426.1626.9426.94-0.52%1,073,079
Jun 17, 202527.3027.3726.9427.0827.08-4.85%385,004
Jun 16, 202528.8428.9628.4628.4628.46-0.52%270,122
Jun 13, 202528.4528.8228.4128.6128.61-1.14%253,634
Jun 12, 202528.9829.0728.7928.9428.941.94%213,189
Jun 11, 202528.4828.5928.3728.3928.39-0.87%280,930
Jun 10, 202528.6328.8128.5928.6428.640.03%472,968
Jun 9, 202528.5428.7228.3728.6328.630.42%448,095
Jun 6, 202528.5928.7228.5028.5128.51-0.49%266,052
Jun 5, 202528.6028.8928.5328.6528.651.56%344,413
Jun 4, 202528.3228.4428.2128.2128.21-0.42%245,680
Jun 3, 202528.4028.9028.2928.3328.33-1.63%242,656