Fresenius Medical Care AG... (FMS)
NYSE: FMS
· Real-Time Price · USD
24.95
0.11 (0.44%)
At close: Aug 19, 2025, 3:59 PM
FMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.82 | 25.02 | 24.80 | 24.84 | 24.84 | -0.96% | 341,988 |
| Aug 15, 2025 | 25.01 | 25.12 | 24.91 | 25.08 | 25.08 | 0.84% | 215,100 |
| Aug 14, 2025 | 24.78 | 24.93 | 24.75 | 24.87 | 24.87 | 0.12% | 241,035 |
| Aug 13, 2025 | 24.70 | 24.95 | 24.63 | 24.84 | 24.84 | 2.64% | 227,223 |
| Aug 12, 2025 | 23.99 | 24.25 | 23.92 | 24.20 | 24.20 | 0.37% | 260,700 |
| Aug 11, 2025 | 24.11 | 24.25 | 23.99 | 24.11 | 24.11 | 0.17% | 588,700 |
| Aug 8, 2025 | 23.95 | 24.22 | 23.92 | 24.07 | 24.07 | 1.05% | 349,008 |
| Aug 7, 2025 | 23.71 | 23.82 | 23.63 | 23.82 | 23.82 | 1.28% | 215,033 |
| Aug 6, 2025 | 23.80 | 23.83 | 23.26 | 23.52 | 23.52 | -3.69% | 467,846 |
| Aug 5, 2025 | 24.79 | 24.79 | 24.28 | 24.42 | 24.42 | -2.09% | 526,289 |
| Aug 4, 2025 | 25.16 | 25.21 | 24.90 | 24.94 | 24.94 | -0.76% | 417,200 |
| Aug 1, 2025 | 25.22 | 25.23 | 24.98 | 25.13 | 25.13 | -0.83% | 293,800 |
| Jul 31, 2025 | 25.31 | 25.50 | 25.24 | 25.34 | 25.34 | -1.78% | 289,000 |
| Jul 30, 2025 | 25.83 | 25.96 | 25.68 | 25.80 | 25.80 | -1.34% | 527,100 |
| Jul 29, 2025 | 26.13 | 26.16 | 25.94 | 26.15 | 26.15 | 1.24% | 302,838 |
| Jul 28, 2025 | 25.98 | 26.09 | 25.82 | 25.83 | 25.83 | -2.27% | 371,600 |
| Jul 25, 2025 | 26.39 | 26.52 | 26.19 | 26.43 | 26.43 | -1.23% | 319,700 |
| Jul 24, 2025 | 27.32 | 27.33 | 26.75 | 26.76 | 26.76 | -1.58% | 216,534 |
| Jul 23, 2025 | 26.70 | 27.25 | 26.64 | 27.19 | 27.19 | 1.46% | 214,341 |
| Jul 22, 2025 | 26.61 | 26.85 | 26.58 | 26.80 | 26.80 | 1.94% | 191,161 |