Fresenius Medical Care AG... (FMS)
24.78
0.23 (0.94%)
At close: Mar 28, 2025, 3:59 PM
25.20
1.69%
After-hours: Mar 28, 2025, 05:54 PM EDT
FMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.91 | 25.11 | 24.75 | 24.78 | 0.23 | 0.94% | 293,179 |
| Mar 27, 2025 | 24.49 | 24.62 | 24.46 | 24.55 | 0.29 | 1.20% | 182,700 |
| Mar 26, 2025 | 24.58 | 24.68 | 24.25 | 24.26 | -0.19 | -0.78% | 167,126 |
| Mar 25, 2025 | 24.72 | 24.74 | 24.39 | 24.45 | 0.14 | 0.58% | 170,800 |
| Mar 24, 2025 | 24.31 | 24.39 | 24.13 | 24.31 | 0.05 | 0.21% | 286,200 |
| Mar 21, 2025 | 24.26 | 24.36 | 24.19 | 24.26 | -0.36 | -1.46% | 358,700 |
| Mar 20, 2025 | 24.42 | 24.74 | 24.40 | 24.62 | -0.16 | -0.65% | 309,713 |
| Mar 19, 2025 | 24.02 | 24.87 | 23.99 | 24.78 | 0.31 | 1.27% | 889,872 |
| Mar 18, 2025 | 24.08 | 24.50 | 24.00 | 24.47 | 0.28 | 1.16% | 366,143 |
| Mar 17, 2025 | 23.38 | 24.22 | 23.38 | 24.19 | 0.14 | 0.58% | 289,807 |
| Mar 14, 2025 | 23.87 | 24.05 | 23.77 | 24.05 | 0.88 | 3.80% | 303,300 |
| Mar 13, 2025 | 23.35 | 23.38 | 22.98 | 23.17 | -1.02 | -4.22% | 362,837 |
| Mar 12, 2025 | 24.60 | 24.62 | 24.13 | 24.19 | -0.17 | -0.70% | 558,030 |
| Mar 11, 2025 | 24.13 | 24.44 | 23.92 | 24.36 | 0.60 | 2.53% | 375,100 |
| Mar 10, 2025 | 24.18 | 24.19 | 23.59 | 23.76 | -0.22 | -0.92% | 270,600 |
| Mar 7, 2025 | 23.61 | 24.16 | 23.61 | 23.98 | 0.42 | 1.78% | 217,707 |
| Mar 6, 2025 | 23.64 | 23.94 | 23.51 | 23.56 | -0.16 | -0.67% | 209,610 |
| Mar 5, 2025 | 23.48 | 23.80 | 23.41 | 23.72 | 0.88 | 3.85% | 243,600 |
| Mar 4, 2025 | 22.99 | 23.04 | 22.51 | 22.84 | -0.71 | -3.01% | 483,137 |
| Mar 3, 2025 | 24.92 | 24.95 | 23.36 | 23.55 | -0.66 | -2.73% | 715,931 |
| Feb 28, 2025 | 23.94 | 24.23 | 23.87 | 24.21 | 0.41 | 1.72% | 395,100 |
| Feb 27, 2025 | 23.65 | 23.90 | 23.60 | 23.80 | 0.24 | 1.02% | 403,000 |
| Feb 26, 2025 | 23.47 | 23.66 | 23.42 | 23.56 | 0.11 | 0.47% | 243,728 |
| Feb 25, 2025 | 23.62 | 23.66 | 23.05 | 23.45 | 0.14 | 0.60% | 203,911 |
| Feb 24, 2025 | 23.23 | 23.36 | 23.03 | 23.31 | 0.22 | 0.95% | 505,400 |
| Feb 21, 2025 | 22.99 | 23.15 | 22.95 | 23.09 | 0.15 | 0.65% | 540,901 |
| Feb 20, 2025 | 23.03 | 23.18 | 22.86 | 22.94 | -0.28 | -1.21% | 204,334 |
| Feb 19, 2025 | 23.26 | 23.33 | 23.17 | 23.22 | -0.38 | -1.61% | 192,800 |
| Feb 18, 2025 | 23.53 | 23.73 | 23.49 | 23.60 | 0.16 | 0.68% | 223,114 |
| Feb 14, 2025 | 23.44 | 23.51 | 23.27 | 23.44 | -0.81 | -3.34% | 349,000 |
| Feb 13, 2025 | 24.48 | 24.62 | 24.14 | 24.25 | -0.07 | -0.29% | 416,300 |
| Feb 12, 2025 | 24.15 | 24.39 | 24.12 | 24.32 | 0.04 | 0.16% | 103,621 |
| Feb 11, 2025 | 24.22 | 24.44 | 24.16 | 24.28 | 0.11 | 0.46% | 208,800 |
| Feb 10, 2025 | 24.25 | 24.32 | 24.17 | 24.17 | -0.18 | -0.74% | 131,046 |
| Feb 7, 2025 | 24.43 | 24.49 | 24.16 | 24.35 | 0.05 | 0.21% | 218,206 |
| Feb 6, 2025 | 24.44 | 24.48 | 24.20 | 24.30 | -0.27 | -1.10% | 184,400 |
| Feb 5, 2025 | 24.56 | 24.68 | 24.53 | 24.57 | 0.00 | 0.00% | 150,000 |
| Feb 4, 2025 | 24.49 | 24.60 | 24.41 | 24.57 | 0.16 | 0.66% | 163,434 |
| Feb 3, 2025 | 24.42 | 24.71 | 24.29 | 24.41 | -0.46 | -1.85% | 141,200 |
| Jan 31, 2025 | 24.90 | 25.25 | 24.81 | 24.87 | -0.07 | -0.28% | 331,631 |
| Jan 30, 2025 | 25.15 | 25.17 | 24.90 | 24.94 | 0.10 | 0.40% | 216,700 |
| Jan 29, 2025 | 24.67 | 25.06 | 24.64 | 24.84 | 0.18 | 0.73% | 262,800 |
| Jan 28, 2025 | 24.69 | 24.76 | 24.05 | 24.66 | 0.03 | 0.12% | 313,102 |
| Jan 27, 2025 | 24.60 | 24.71 | 24.52 | 24.63 | 0.00 | 0.00% | 370,100 |
| Jan 24, 2025 | 24.30 | 24.67 | 24.30 | 24.63 | 0.40 | 1.65% | 269,315 |
| Jan 23, 2025 | 24.22 | 24.35 | 24.11 | 24.23 | 1.06 | 4.57% | 248,600 |
| Jan 22, 2025 | 23.32 | 23.32 | 23.05 | 23.17 | 0.08 | 0.35% | 300,220 |
| Jan 21, 2025 | 22.92 | 23.15 | 22.90 | 23.09 | 0.02 | 0.09% | 182,349 |
| Jan 17, 2025 | 23.05 | 23.27 | 23.05 | 23.07 | -0.09 | -0.39% | 160,900 |
| Jan 16, 2025 | 22.85 | 23.19 | 22.79 | 23.16 | 0.37 | 1.62% | 189,200 |