Fresenius Medical Care AG (ETR:FME)
Germany
· Delayed Price · Currency is EUR 40.04
-0.06 (-0.15%)
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 | 40.23 | 40.67 | 40.02 | 40.04 | 40.04 | -0.15% | 902,467 |
| Dec 4, 2025 | 40.40 | 40.82 | 40.10 | 40.10 | 40.10 | -0.59% | 845,670 |
| Dec 3, 2025 | 40.69 | 40.69 | 40.25 | 40.34 | 40.34 | -1.37% | 1,080,771 |
| Dec 2, 2025 | 40.66 | 40.98 | 40.56 | 40.90 | 40.90 | 0.47% | 686,656 |
| Dec 1, 2025 | 41.19 | 41.25 | 40.71 | 40.71 | 40.71 | -1.31% | 793,389 |
| Nov 28, 2025 | 41.25 | 41.37 | 41.10 | 41.25 | 41.25 | 0.27% | 548,511 |
| Nov 27, 2025 | 41.10 | 41.27 | 40.99 | 41.14 | 41.14 | -0.19% | 440,544 |
| Nov 26, 2025 | 41.59 | 41.64 | 40.89 | 41.22 | 41.22 | -1.08% | 613,094 |
| Nov 25, 2025 | 41.40 | 41.88 | 41.08 | 41.67 | 41.67 | 0.65% | 474,444 |
| Nov 24, 2025 | 40.75 | 41.40 | 40.63 | 41.40 | 41.40 | 2.12% | 1,049,943 |
| Nov 21, 2025 | 39.22 | 40.54 | 39.10 | 40.54 | 40.54 | 2.32% | 870,322 |
| Nov 20, 2025 | 39.62 | 39.97 | 39.50 | 39.62 | 39.62 | 0.25% | 509,059 |
| Nov 19, 2025 | 39.50 | 40.01 | 39.50 | 39.52 | 39.52 | -0.30% | 679,603 |
| Nov 18, 2025 | 39.50 | 39.94 | 39.20 | 39.64 | 39.64 | -1.12% | 688,524 |
| Nov 17, 2025 | 40.45 | 40.47 | 40.07 | 40.09 | 40.09 | -0.89% | 570,075 |
| Nov 14, 2025 | 40.64 | 40.83 | 40.00 | 40.45 | 40.45 | -1.34% | 740,736 |
| Nov 13, 2025 | 41.41 | 41.55 | 40.82 | 41.00 | 41.00 | -1.51% | 693,372 |
| Nov 12, 2025 | 41.71 | 41.79 | 41.28 | 41.63 | 41.63 | 0.31% | 729,801 |
| Nov 11, 2025 | 41.02 | 41.50 | 40.55 | 41.50 | 41.50 | 0.88% | 634,312 |
| Nov 10, 2025 | 41.23 | 41.89 | 41.12 | 41.14 | 41.14 | -0.63% | 835,122 |
| Nov 7, 2025 | 42.28 | 42.35 | 41.34 | 41.40 | 41.40 | -1.52% | 696,272 |
| Nov 6, 2025 | 42.07 | 42.73 | 41.98 | 42.04 | 42.04 | 0.67% | 745,224 |
| Nov 5, 2025 | 41.05 | 42.12 | 41.04 | 41.76 | 41.76 | 1.43% | 1,263,957 |
| Nov 4, 2025 | 45.84 | 45.84 | 40.97 | 41.17 | 41.17 | -9.85% | 1,969,117 |
| Nov 3, 2025 | 46.35 | 46.66 | 45.67 | 45.67 | 45.67 | -1.91% | 783,707 |
| Oct 31, 2025 | 46.41 | 46.85 | 46.36 | 46.56 | 46.56 | -0.11% | 475,586 |
| Oct 30, 2025 | 46.46 | 47.54 | 46.27 | 46.61 | 46.61 | -0.45% | 675,632 |
| Oct 29, 2025 | 46.40 | 47.14 | 46.32 | 46.82 | 46.82 | 0.71% | 539,227 |
| Oct 28, 2025 | 46.77 | 46.89 | 46.35 | 46.49 | 46.49 | -0.43% | 286,011 |
| Oct 27, 2025 | 47.20 | 47.20 | 46.57 | 46.69 | 46.69 | -0.85% | 305,478 |
| Oct 24, 2025 | 46.38 | 47.09 | 46.11 | 47.09 | 47.09 | 1.29% | 457,431 |
| Oct 23, 2025 | 47.07 | 47.20 | 46.10 | 46.49 | 46.49 | -1.44% | 690,274 |
| Oct 22, 2025 | 47.00 | 47.23 | 46.54 | 47.17 | 47.17 | 0.83% | 466,778 |
| Oct 21, 2025 | 46.49 | 46.93 | 46.45 | 46.78 | 46.78 | 0.39% | 579,390 |
| Oct 20, 2025 | 46.66 | 46.87 | 46.35 | 46.60 | 46.60 | 0.43% | 514,586 |
| Oct 17, 2025 | 46.42 | 46.79 | 46.28 | 46.40 | 46.40 | -0.17% | 568,915 |
| Oct 16, 2025 | 46.22 | 46.68 | 45.63 | 46.48 | 46.48 | 0.96% | 785,154 |
| Oct 15, 2025 | 45.50 | 46.38 | 45.50 | 46.04 | 46.04 | -2.04% | 671,494 |
| Oct 14, 2025 | 47.39 | 47.86 | 47.00 | 47.00 | 47.00 | -1.07% | 395,337 |
| Oct 13, 2025 | 46.70 | 47.65 | 46.68 | 47.51 | 47.51 | 2.17% | 392,991 |
| Oct 10, 2025 | 47.05 | 47.44 | 46.50 | 46.50 | 46.50 | -1.50% | 417,517 |
| Oct 9, 2025 | 46.52 | 47.67 | 46.52 | 47.21 | 47.21 | 0.83% | 519,071 |
| Oct 8, 2025 | 46.25 | 47.41 | 46.12 | 46.82 | 46.82 | 1.23% | 493,543 |
| Oct 7, 2025 | 45.70 | 46.36 | 45.49 | 46.25 | 46.25 | 1.16% | 436,909 |
| Oct 6, 2025 | 45.61 | 45.79 | 45.27 | 45.72 | 45.72 | 0.33% | 239,109 |
| Oct 3, 2025 | 45.50 | 45.84 | 45.19 | 45.57 | 45.57 | 0.18% | 205,713 |
| Oct 2, 2025 | 45.37 | 45.76 | 45.26 | 45.49 | 45.49 | 0.46% | 446,443 |
| Oct 1, 2025 | 44.71 | 45.29 | 44.59 | 45.28 | 45.28 | 1.39% | 652,800 |
| Sep 30, 2025 | 43.95 | 44.66 | 43.80 | 44.66 | 44.66 | 1.68% | 609,136 |
| Sep 29, 2025 | 43.70 | 44.10 | 43.32 | 43.92 | 43.92 | 0.57% | 352,286 |
| Sep 26, 2025 | 43.12 | 43.90 | 43.09 | 43.67 | 43.67 | 1.28% | 616,794 |
| Sep 25, 2025 | 43.90 | 44.04 | 43.12 | 43.12 | 43.12 | -2.27% | 440,296 |
| Sep 24, 2025 | 43.71 | 44.36 | 43.71 | 44.12 | 44.12 | 0.62% | 433,349 |
| Sep 23, 2025 | 43.63 | 44.23 | 43.54 | 43.85 | 43.85 | 1.50% | 427,054 |
| Sep 22, 2025 | 43.20 | 43.26 | 42.84 | 43.20 | 43.20 | -0.14% | 353,346 |
| Sep 19, 2025 | 43.29 | 43.53 | 43.09 | 43.26 | 43.26 | 0.28% | 1,385,632 |
| Sep 18, 2025 | 43.34 | 43.77 | 42.96 | 43.14 | 43.14 | -0.62% | 421,002 |
| Sep 17, 2025 | 42.78 | 43.52 | 42.52 | 43.41 | 43.41 | 1.71% | 599,794 |
| Sep 16, 2025 | 41.87 | 42.72 | 41.87 | 42.68 | 42.68 | 1.47% | 673,835 |
| Sep 15, 2025 | 42.10 | 42.92 | 41.92 | 42.06 | 42.06 | -1.04% | 535,997 |
| Sep 12, 2025 | 42.77 | 43.15 | 42.50 | 42.50 | 42.50 | -0.68% | 398,783 |
| Sep 11, 2025 | 42.31 | 43.15 | 42.29 | 42.79 | 42.79 | 0.97% | 669,585 |
| Sep 10, 2025 | 42.90 | 43.03 | 42.30 | 42.38 | 42.38 | -1.10% | 750,705 |
| Sep 9, 2025 | 42.66 | 43.15 | 42.51 | 42.85 | 42.85 | 1.25% | 546,573 |
| Sep 8, 2025 | 42.15 | 42.50 | 42.10 | 42.32 | 42.32 | 0.79% | 448,747 |
| Sep 5, 2025 | 41.95 | 42.17 | 41.50 | 41.99 | 41.99 | 0.67% | 600,167 |
| Sep 4, 2025 | 41.78 | 41.99 | 40.92 | 41.71 | 41.71 | -0.45% | 866,815 |
| Sep 3, 2025 | 41.86 | 42.27 | 41.70 | 41.90 | 41.90 | 0.48% | 677,813 |
| Sep 2, 2025 | 42.72 | 42.80 | 41.44 | 41.70 | 41.70 | -5.31% | 1,203,749 |
| Sep 1, 2025 | 44.11 | 44.20 | 43.79 | 44.04 | 44.04 | 0.57% | 197,423 |
| Aug 29, 2025 | 43.16 | 43.84 | 43.12 | 43.79 | 43.79 | 1.60% | 672,382 |
| Aug 28, 2025 | 43.35 | 43.54 | 43.02 | 43.10 | 43.10 | -0.37% | 565,767 |
| Aug 27, 2025 | 43.79 | 43.87 | 43.22 | 43.26 | 43.26 | -0.92% | 453,527 |
| Aug 26, 2025 | 43.43 | 43.96 | 43.43 | 43.66 | 43.66 | 0.05% | 738,946 |
| Aug 25, 2025 | 43.45 | 43.76 | 43.17 | 43.64 | 43.64 | 0.09% | 411,333 |
| Aug 22, 2025 | 43.37 | 43.70 | 43.37 | 43.60 | 43.60 | - | 482,236 |
| Aug 21, 2025 | 43.15 | 43.64 | 43.02 | 43.60 | 43.60 | 0.67% | 397,264 |
| Aug 20, 2025 | 42.87 | 43.37 | 42.87 | 43.31 | 43.31 | 0.70% | 385,418 |
| Aug 19, 2025 | 42.50 | 43.22 | 42.48 | 43.01 | 43.01 | 0.58% | 579,355 |
| Aug 18, 2025 | 42.71 | 42.81 | 42.27 | 42.76 | 42.76 | 0.30% | 439,775 |
| Aug 15, 2025 | 42.84 | 43.12 | 42.63 | 42.63 | 42.63 | 0.19% | 428,637 |
| Aug 14, 2025 | 42.40 | 42.86 | 42.32 | 42.55 | 42.55 | 0.02% | 453,506 |
| Aug 13, 2025 | 41.33 | 42.56 | 41.33 | 42.54 | 42.54 | 2.90% | 616,243 |
| Aug 12, 2025 | 41.64 | 41.71 | 41.09 | 41.34 | 41.34 | -0.29% | 648,098 |
| Aug 11, 2025 | 41.61 | 41.75 | 41.29 | 41.46 | 41.46 | 0.75% | 551,213 |
| Aug 8, 2025 | 41.09 | 41.43 | 40.84 | 41.15 | 41.15 | 0.56% | 499,277 |
| Aug 7, 2025 | 40.52 | 40.92 | 40.13 | 40.92 | 40.92 | 0.99% | 563,690 |
| Aug 6, 2025 | 42.27 | 42.37 | 39.93 | 40.52 | 40.52 | -4.77% | 873,077 |
| Aug 5, 2025 | 41.50 | 43.23 | 40.28 | 42.55 | 42.55 | -1.75% | 1,184,574 |
| Aug 4, 2025 | 43.46 | 43.51 | 43.17 | 43.31 | 43.31 | 0.07% | 841,205 |
| Aug 1, 2025 | 43.80 | 43.83 | 43.28 | 43.28 | 43.28 | -2.70% | 494,977 |
| Jul 31, 2025 | 45.27 | 45.27 | 44.33 | 44.48 | 44.48 | -1.11% | 397,991 |
| Jul 30, 2025 | 45.42 | 45.42 | 44.93 | 44.98 | 44.98 | -0.62% | 323,492 |
| Jul 29, 2025 | 44.59 | 45.79 | 44.57 | 45.26 | 45.26 | 1.14% | 632,102 |
| Jul 28, 2025 | 45.17 | 45.17 | 44.44 | 44.75 | 44.75 | -0.58% | 475,876 |
| Jul 25, 2025 | 45.27 | 45.65 | 44.86 | 45.01 | 45.01 | -1.70% | 451,890 |
| Jul 24, 2025 | 46.53 | 46.80 | 45.79 | 45.79 | 45.79 | -0.35% | 398,869 |
| Jul 23, 2025 | 46.08 | 46.14 | 45.25 | 45.95 | 45.95 | 0.79% | 467,424 |
| Jul 22, 2025 | 45.36 | 45.78 | 45.27 | 45.59 | 45.59 | 0.80% | 426,482 |
| Jul 21, 2025 | 45.76 | 45.76 | 45.01 | 45.23 | 45.23 | -1.55% | 490,642 |