Fresenius Medical Care AG (BIT:1FME)
Italy · Delayed Price · Currency is EUR 35.67
-1.40 (-3.78%)
Last updated: Jan 20, 2026, 4:19 PM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.88% | - |
| Jan 21, 2026 | 36.42 | 36.42 | 36.42 | 36.74 | 36.74 | 2.20% | 1 |
| Jan 20, 2026 | 36.00 | 36.00 | 35.67 | 35.95 | 35.95 | -3.02% | 185 |
| Jan 19, 2026 | 37.35 | 37.35 | 36.73 | 37.07 | 37.07 | -0.54% | 250 |
| Jan 16, 2026 | 37.14 | 37.14 | 37.14 | 37.27 | 37.27 | 1.17% | 6 |
| Jan 15, 2026 | 36.91 | 36.91 | 36.55 | 36.84 | 36.84 | -0.19% | 51 |
| Jan 14, 2026 | 38.48 | 38.48 | 36.90 | 36.91 | 36.91 | -7.12% | 584 |
| Jan 13, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -2.29% | - |
| Jan 12, 2026 | 40.88 | 41.57 | 40.88 | 40.67 | 40.67 | 2.39% | 1,200 |
| Jan 9, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 1.51% | - |
| Jan 8, 2026 | 38.80 | 38.80 | 38.80 | 39.13 | 39.13 | -0.13% | 16 |
| Jan 7, 2026 | 39.81 | 39.81 | 39.72 | 39.18 | 39.18 | -2.71% | 94 |
| Jan 6, 2026 | 39.90 | 39.90 | 39.90 | 40.27 | 40.27 | -0.27% | 125 |
| Jan 5, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.00% | - |
| Jan 2, 2026 | 39.97 | 39.97 | 39.85 | 39.98 | 39.98 | -1.58% | 209 |
| Dec 30, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.10% | - |
| Dec 29, 2025 | 40.63 | 40.63 | 40.63 | 40.66 | 40.66 | -0.27% | 30 |
| Dec 23, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.05% | - |
| Dec 22, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.37% | - |
| Dec 19, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.25% | - |
| Dec 18, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.49% | - |
| Dec 17, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.12% | - |
| Dec 16, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.22% | - |
| Dec 15, 2025 | 41.67 | 41.67 | 41.67 | 40.40 | 40.40 | 0.67% | 15 |
| Dec 12, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.65% | - |
| Dec 11, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.15% | - |
| Dec 10, 2025 | 39.89 | 39.97 | 39.89 | 39.81 | 39.81 | 2.23% | 50 |
| Dec 9, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.51% | - |
| Dec 8, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.25% | - |
| Dec 5, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.37% | - |
| Dec 4, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.54% | - |
| Dec 3, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.05% | - |
| Dec 2, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.32% | - |
| Dec 1, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -5.16% | - |
| Nov 28, 2025 | 41.05 | 41.05 | 41.05 | 43.20 | 43.20 | 4.83% | 11 |
| Nov 27, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.36% | - |
| Nov 26, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.51% | - |
| Nov 25, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.61% | - |
| Nov 24, 2025 | 41.11 | 41.11 | 41.11 | 41.32 | 41.32 | 2.53% | 120 |
| Nov 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Nov 20, 2025 | 39.59 | 39.59 | 39.59 | 40.00 | 40.00 | 0.33% | 8 |
| Nov 19, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.63% | - |
| Nov 18, 2025 | 39.50 | 39.50 | 39.50 | 39.62 | 39.62 | -1.20% | 40 |
| Nov 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.89% | - |
| Nov 14, 2025 | 40.45 | 40.45 | 40.45 | 40.46 | 40.46 | -1.80% | 15 |
| Nov 13, 2025 | 41.63 | 41.63 | 41.63 | 41.20 | 41.20 | -1.03% | 24 |
| Nov 12, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.26% | - |
| Nov 11, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.75% | - |
| Nov 10, 2025 | 41.63 | 41.63 | 41.63 | 41.42 | 41.42 | -0.31% | 3 |
| Nov 7, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.68% | - |