Fresenius Medical Care AG... (FMS)
NYSE: FMS
· Real-Time Price · USD
26.75
0.14 (0.53%)
At close: Oct 03, 2025, 3:59 PM
26.87
0.43%
After-hours: Oct 03, 2025, 06:29 PM EDT
FMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.62 | 26.83 | 26.60 | 26.75 | 26.75 | 0.53% | 139,389 |
| Oct 2, 2025 | 26.68 | 26.77 | 26.53 | 26.61 | 26.61 | -0.04% | 191,874 |
| Oct 1, 2025 | 26.39 | 26.71 | 26.39 | 26.62 | 26.62 | 1.10% | 290,410 |
| Sep 30, 2025 | 25.96 | 26.42 | 25.88 | 26.33 | 26.33 | 2.21% | 203,330 |
| Sep 29, 2025 | 25.59 | 25.85 | 25.52 | 25.76 | 25.76 | 0.70% | 239,700 |
| Sep 26, 2025 | 25.48 | 25.63 | 25.48 | 25.58 | 25.58 | 1.51% | 208,000 |
| Sep 25, 2025 | 25.60 | 25.60 | 25.05 | 25.20 | 25.20 | -2.44% | 257,000 |
| Sep 24, 2025 | 25.83 | 26.00 | 25.72 | 25.83 | 25.83 | 0.54% | 303,800 |
| Sep 23, 2025 | 25.72 | 25.93 | 25.67 | 25.69 | 25.69 | 0.20% | 223,811 |
| Sep 22, 2025 | 25.31 | 25.66 | 25.27 | 25.64 | 25.64 | 1.34% | 390,832 |
| Sep 19, 2025 | 25.42 | 25.57 | 25.25 | 25.30 | 25.30 | -0.63% | 322,800 |
| Sep 18, 2025 | 25.39 | 25.48 | 25.24 | 25.46 | 25.46 | -0.43% | 275,924 |
| Sep 17, 2025 | 25.63 | 25.88 | 25.55 | 25.57 | 25.57 | 0.91% | 1,256,947 |
| Sep 16, 2025 | 25.05 | 25.38 | 24.96 | 25.34 | 25.34 | 2.55% | 366,211 |
| Sep 15, 2025 | 25.23 | 25.23 | 24.66 | 24.71 | 24.71 | -1.04% | 420,436 |
| Sep 12, 2025 | 25.05 | 25.08 | 24.87 | 24.97 | 24.97 | -1.15% | 342,700 |
| Sep 11, 2025 | 25.00 | 25.33 | 24.98 | 25.26 | 25.26 | 1.61% | 454,100 |
| Sep 10, 2025 | 25.07 | 25.08 | 24.76 | 24.86 | 24.86 | -1.74% | 420,042 |
| Sep 9, 2025 | 25.16 | 25.32 | 24.95 | 25.30 | 25.30 | 0.80% | 468,217 |
| Sep 8, 2025 | 24.93 | 25.10 | 24.73 | 25.10 | 25.10 | 1.33% | 387,900 |
Page 1 of 136