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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	25.27	25.6	25.6	25.68	25.26	271,645
August 21, 2025	25.36	25.26	25.26	25.37	25.21	158,928
August 20, 2025	25.19	25.19	25.19	25.28	25.12	251,300
August 19, 2025	25.15	24.98	24.98	25.24	24.9	254,919
August 18, 2025	24.82	24.84	24.84	25.02	24.8	342,947
August 15, 2025	25.01	25.08	25.08	25.12	24.91	215,100
August 14, 2025	24.78	24.87	24.87	24.93	24.75	241,035
August 13, 2025	24.7	24.84	24.84	24.95	24.63	227,223
August 12, 2025	23.99	24.2	24.2	24.25	23.92	260,700
August 11, 2025	24.11	24.11	24.11	24.25	23.99	588,700
August 08, 2025	23.95	24.07	24.07	24.22	23.92	349,008
August 07, 2025	23.71	23.82	23.82	23.82	23.63	215,033
August 06, 2025	23.8	23.52	23.52	23.83	23.26	467,846
August 05, 2025	24.79	24.42	24.42	24.79	24.28	526,289
August 04, 2025	25.16	24.94	24.94	25.21	24.9	417,200
August 01, 2025	25.22	25.13	25.13	25.23	24.98	293,800
July 31, 2025	25.31	25.34	25.34	25.5	25.24	289,000
July 30, 2025	25.83	25.8	25.8	25.96	25.68	527,100
July 29, 2025	26.13	26.15	26.15	26.16	25.94	302,838
July 28, 2025	25.98	25.83	25.83	26.09	25.82	371,600
July 25, 2025	26.39	26.43	26.43	26.52	26.19	319,700
July 24, 2025	27.32	26.76	26.76	27.33	26.75	216,534
July 23, 2025	26.7	27.19	27.19	27.25	26.64	214,341
July 22, 2025	26.61	26.8	26.8	26.85	26.58	191,161
July 21, 2025	26.48	26.29	26.29	26.53	26.28	135,918
July 18, 2025	27.06	26.55	26.55	27.06	26.53	220,200
July 17, 2025	27.03	26.99	26.99	27.11	26.88	224,319
July 16, 2025	26.91	27.23	27.23	27.23	26.89	283,443
July 15, 2025	27.18	26.87	26.87	27.18	26.74	189,041
July 14, 2025	27.15	27.15	27.15	27.2	27.01	190,510
July 11, 2025	27.14	27.04	27.04	27.14	26.88	196,300
July 10, 2025	27.3	27.45	27.45	27.49	27.29	163,300
July 09, 2025	27.68	27.55	27.55	27.68	27.35	280,000
July 08, 2025	27.51	27.51	27.51	27.76	27.44	205,900
July 07, 2025	28.18	27.95	27.95	28.19	27.86	150,505
July 03, 2025	28.1	28.12	28.12	28.21	28.06	119,515
July 02, 2025	28.57	28.32	28.32	28.62	28.32	290,700
July 01, 2025	28.71	28.77	28.77	28.87	28.59	273,900
June 30, 2025	28.29	28.57	28.57	28.66	28.26	371,310
June 27, 2025	28.06	28.21	28.21	28.34	28	165,642
June 26, 2025	27.99	28.11	28.11	28.23	27.92	366,209
June 25, 2025	27.57	27.73	27.73	27.78	27.55	545,638
June 24, 2025	27.52	27.8	27.8	27.87	27.42	302,400
June 23, 2025	26.81	27.14	27.14	27.18	26.78	415,452
June 20, 2025	26.75	26.81	26.81	26.9	26.63	872,000
June 18, 2025	26.24	26.94	26.94	26.94	26.16	1.07M
June 17, 2025	27.3	27.08	27.08	27.37	26.94	385,004
June 16, 2025	28.84	28.46	28.46	28.96	28.46	270,122
June 13, 2025	28.45	28.61	28.61	28.82	28.41	253,634
June 12, 2025	28.98	28.94	28.94	29.07	28.79	213,200
June 11, 2025	28.48	28.39	28.39	28.59	28.37	280,930
June 10, 2025	28.63	28.64	28.64	28.81	28.59	473,000
June 09, 2025	28.54	28.63	28.63	28.72	28.37	448,100
June 06, 2025	28.59	28.51	28.51	28.72	28.5	266,100
June 05, 2025	28.6	28.65	28.65	28.89	28.53	344,413
June 04, 2025	28.32	28.21	28.21	28.44	28.21	245,700
June 03, 2025	28.4	28.33	28.33	28.9	28.29	242,700
June 02, 2025	28.59	28.8	28.8	28.88	28.48	462,398
May 30, 2025	28.23	28.4	28.4	28.56	28.11	709,300
May 29, 2025	28.66	28.65	28.65	28.81	28.5	444,700

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