Fresenius Medical Care AG (BIT:1FME)
Italy
· Delayed Price · Currency is EUR 40.04
-0.15 (-0.37%)
At close: Dec 5, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.37% | - |
| Dec 4, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.54% | - |
| Dec 3, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.05% | - |
| Dec 2, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.32% | - |
| Dec 1, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -5.16% | - |
| Nov 28, 2025 | 41.05 | 41.05 | 41.05 | 43.20 | 43.20 | 4.83% | 11 |
| Nov 27, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.36% | - |
| Nov 26, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.51% | - |
| Nov 25, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.61% | - |
| Nov 24, 2025 | 41.11 | 41.11 | 41.11 | 41.32 | 41.32 | 2.53% | 120 |
| Nov 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Nov 20, 2025 | 39.59 | 39.59 | 39.59 | 40.00 | 40.00 | 0.33% | 8 |
| Nov 19, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.63% | - |
| Nov 18, 2025 | 39.50 | 39.50 | 39.50 | 39.62 | 39.62 | -1.20% | 40 |
| Nov 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.89% | - |
| Nov 14, 2025 | 40.45 | 40.45 | 40.45 | 40.46 | 40.46 | -1.80% | 15 |
| Nov 13, 2025 | 41.63 | 41.63 | 41.63 | 41.20 | 41.20 | -1.03% | 24 |
| Nov 12, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.26% | - |
| Nov 11, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.75% | - |
| Nov 10, 2025 | 41.63 | 41.63 | 41.63 | 41.42 | 41.42 | -0.31% | 3 |
| Nov 7, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.68% | - |
| Nov 6, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.88% | - |
| Nov 5, 2025 | 45.29 | 45.29 | 41.25 | 41.89 | 41.89 | 1.70% | 182 |
| Nov 4, 2025 | 43.16 | 43.16 | 42.48 | 41.19 | 41.19 | -10.53% | 72 |
| Nov 3, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.29% | - |
| Oct 31, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.11% | - |
| Oct 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.43% | - |
| Oct 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.41% | - |
| Oct 28, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.04% | - |
| Oct 27, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.30% | - |
| Oct 24, 2025 | 46.66 | 46.66 | 46.66 | 46.86 | 46.86 | -0.06% | 100 |
| Oct 23, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.45% | - |
| Oct 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.75% | - |
| Oct 21, 2025 | 46.53 | 46.53 | 46.53 | 46.75 | 46.75 | -0.11% | 110 |
| Oct 20, 2025 | 46.32 | 46.32 | 46.32 | 46.80 | 46.80 | 0.93% | 5 |
| Oct 17, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.13% | - |
| Oct 16, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.72% | - |
| Oct 15, 2025 | 45.61 | 45.61 | 45.61 | 46.10 | 46.10 | -2.52% | 45 |
| Oct 14, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.44% | - |
| Oct 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.13% | 47 |
| Oct 10, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.91% | - |
| Oct 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.28% | - |
| Oct 8, 2025 | 46.30 | 46.85 | 46.30 | 47.27 | 47.27 | 2.65% | 180 |
| Oct 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.77% | - |
| Oct 6, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.13% | - |
| Oct 3, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - | - |
| Oct 2, 2025 | 45.45 | 45.45 | 45.45 | 45.64 | 45.64 | 1.00% | 150 |
| Oct 1, 2025 | 45.00 | 45.00 | 45.00 | 45.19 | 45.19 | 1.44% | 130 |
| Sep 30, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.23% | - |
| Sep 29, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.22% | - |
| Sep 26, 2025 | 43.53 | 43.53 | 43.53 | 43.48 | 43.48 | 0.39% | 108 |
| Sep 25, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.84% | - |
| Sep 24, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.55% | - |
| Sep 23, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 1.76% | - |
| Sep 22, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.99% | - |
| Sep 19, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.16% | - |
| Sep 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -1.51% | - |
| Sep 17, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 2.13% | - |
| Sep 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.76% | - |
| Sep 15, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.66% | - |
| Sep 12, 2025 | 42.43 | 42.43 | 42.43 | 42.77 | 42.77 | -1.16% | 52 |
| Sep 11, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 2.03% | - |
| Sep 10, 2025 | 42.96 | 42.96 | 42.96 | 42.41 | 42.41 | -0.77% | 12 |
| Sep 9, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.80% | - |
| Sep 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.98% | - |
| Sep 5, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.14% | - |
| Sep 4, 2025 | 41.77 | 41.77 | 41.50 | 41.93 | 41.93 | -0.73% | 125 |
| Sep 3, 2025 | 41.95 | 42.02 | 41.95 | 42.24 | 42.24 | 0.81% | 110 |
| Sep 2, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.51% | - |
| Sep 1, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.63% | - |
| Aug 29, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2.36% | - |
| Aug 28, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -1.64% | - |
| Aug 27, 2025 | 43.31 | 43.31 | 43.31 | 43.86 | 43.86 | 0.55% | 10 |
| Aug 26, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.23% | - |
| Aug 25, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.48% | - |
| Aug 22, 2025 | 43.84 | 43.84 | 43.84 | 43.93 | 43.93 | 1.06% | 30 |
| Aug 21, 2025 | 43.53 | 43.53 | 43.53 | 43.47 | 43.47 | 0.58% | 6 |
| Aug 20, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.19% | - |
| Aug 19, 2025 | 43.12 | 43.12 | 43.12 | 43.14 | 43.14 | 1.01% | 130 |
| Aug 18, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.84% | - |
| Aug 14, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 1.03% | - |
| Aug 13, 2025 | 42.15 | 42.18 | 42.15 | 42.63 | 42.63 | 2.08% | 186 |
| Aug 12, 2025 | 41.37 | 41.37 | 41.37 | 41.76 | 41.76 | 0.46% | 335 |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.70% | - |
| Aug 8, 2025 | 40.86 | 40.86 | 40.86 | 41.28 | 41.28 | 1.08% | 5 |
| Aug 7, 2025 | 40.52 | 40.64 | 40.23 | 40.84 | 40.84 | 1.52% | 52 |
| Aug 6, 2025 | 42.20 | 42.20 | 42.20 | 40.23 | 40.23 | -5.43% | 14 |
| Aug 5, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.60% | - |
| Aug 4, 2025 | 43.41 | 43.55 | 43.41 | 43.23 | 43.23 | -0.21% | 46 |
| Aug 1, 2025 | 43.90 | 43.90 | 43.90 | 43.32 | 43.32 | -2.48% | 7 |
| Jul 31, 2025 | 44.95 | 44.95 | 44.95 | 44.42 | 44.42 | -1.57% | 1 |
| Jul 30, 2025 | 45.30 | 45.30 | 45.30 | 45.13 | 45.13 | 0.07% | 1 |
| Jul 29, 2025 | 45.44 | 45.44 | 45.14 | 45.10 | 45.10 | 0.04% | 309 |
| Jul 28, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.16% | - |
| Jul 25, 2025 | 45.33 | 45.33 | 45.33 | 45.15 | 45.15 | -1.78% | 25 |
| Jul 24, 2025 | 46.29 | 46.29 | 46.29 | 45.97 | 45.97 | 0.28% | 150 |
| Jul 23, 2025 | 45.30 | 45.63 | 45.30 | 45.84 | 45.84 | 0.46% | 303 |
| Jul 22, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.07% | - |
| Jul 21, 2025 | 45.69 | 45.69 | 45.69 | 45.66 | 45.66 | -0.83% | 20 |
| Jul 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.56% | - |