Fresenius Medical Care AG & Co. KGaA - FMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.57	23.57	23.57	23.68	23.52	407,200
December 02, 2025	23.72	23.73	23.73	23.79	23.61	279,553
December 01, 2025	23.81	23.65	23.65	23.87	23.63	487,202
November 28, 2025	23.86	23.92	23.92	23.99	23.81	147,000
November 26, 2025	23.83	23.82	23.82	23.99	23.82	259,000
November 25, 2025	23.99	24.06	24.06	24.2	23.97	302,191
November 24, 2025	23.81	23.75	23.75	23.86	23.68	410,816
November 21, 2025	22.96	23.41	23.41	23.56	22.93	688,702
November 20, 2025	22.89	22.59	22.59	22.97	22.51	778,230
November 19, 2025	23	22.79	22.79	23.07	22.73	563,500
November 18, 2025	22.77	22.95	22.95	23.02	22.71	458,015
November 17, 2025	23.33	23.02	23.02	23.38	23	277,100
November 14, 2025	23.43	23.39	23.39	23.53	23.34	359,500
November 13, 2025	23.71	23.7	23.7	23.88	23.69	381,724
November 12, 2025	23.93	23.95	23.95	24.12	23.88	683,500
November 11, 2025	23.8	23.99	23.99	24.17	23.75	630,200
November 10, 2025	23.98	23.7	23.7	24	23.61	718,649
November 07, 2025	24.08	24	24	24.11	23.74	452,100
November 06, 2025	24.37	24.3	24.3	24.63	24.15	368,333
November 05, 2025	23.84	24.25	24.25	24.25	23.79	727,700
November 04, 2025	23.95	24.29	24.29	24.48	23.51	1.87M
November 03, 2025	26.59	26.35	26.35	26.66	26.27	635,400
October 31, 2025	26.87	26.84	26.84	26.95	26.71	425,216
October 30, 2025	27.07	26.68	26.68	27.16	26.62	424,545
October 29, 2025	27.25	26.9	26.9	27.4	26.89	188,714
October 28, 2025	27.07	27.09	27.09	27.17	26.98	255,100
October 27, 2025	27.2	27.2	27.2	27.2	27.06	118,400
October 24, 2025	27.09	27.24	27.24	27.38	27.07	188,112
October 23, 2025	27.04	26.92	26.92	27.09	26.91	239,065
October 22, 2025	27.06	27.37	27.37	27.43	26.98	197,400
October 21, 2025	27.11	27.12	27.12	27.22	26.94	383,811
October 20, 2025	27.25	27.04	27.04	27.27	26.97	416,414
October 17, 2025	27.11	27.16	27.16	27.23	26.96	396,837
October 16, 2025	26.68	27.04	27.04	27.09	26.58	414,600
October 15, 2025	26.7	26.62	26.62	26.91	26.49	413,841
October 14, 2025	27.28	27.4	27.4	27.53	27.18	358,911
October 13, 2025	27.25	27.41	27.41	27.54	27.17	259,100
October 10, 2025	27.3	26.82	26.82	27.3	26.75	402,400
October 09, 2025	27.64	27.16	27.16	27.64	27.09	464,915
October 08, 2025	27.42	27.07	27.07	27.48	26.92	301,318
October 07, 2025	26.97	26.82	26.82	27.05	26.79	196,048
October 06, 2025	26.59	26.73	26.73	26.88	26.52	259,465
October 03, 2025	26.62	26.75	26.75	26.83	26.6	139,639
October 02, 2025	26.68	26.61	26.61	26.77	26.53	191,874
October 01, 2025	26.39	26.62	26.62	26.71	26.39	290,410
September 30, 2025	25.96	26.33	26.33	26.42	25.88	203,330
September 29, 2025	25.59	25.76	25.76	25.85	25.52	239,700
September 26, 2025	25.48	25.58	25.58	25.63	25.48	208,000
September 25, 2025	25.6	25.2	25.2	25.6	25.05	257,000
September 24, 2025	25.83	25.83	25.83	26	25.72	303,800
September 23, 2025	25.72	25.69	25.69	25.93	25.67	223,811
September 22, 2025	25.31	25.64	25.64	25.66	25.27	390,832
September 19, 2025	25.42	25.3	25.3	25.57	25.25	322,800
September 18, 2025	25.39	25.46	25.46	25.48	25.24	275,924
September 17, 2025	25.63	25.57	25.57	25.88	25.55	1.26M
September 16, 2025	25.05	25.34	25.34	25.38	24.96	366,211
September 15, 2025	25.23	24.71	24.71	25.23	24.66	420,436
September 12, 2025	25.05	24.97	24.97	25.08	24.87	342,700
September 11, 2025	25	25.26	25.26	25.33	24.98	454,100
September 10, 2025	25.07	24.86	24.86	25.08	24.76	420,042

Fresenius Medical Care AG & Co. KGaA (FMS) NYSE