Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.43	39.43	39.43	39.43	39.43	-1.50%	-
Mar 2, 2026	43.36	43.36	39.69	40.03	40.03	1.55%	228
Feb 27, 2026	39.80	39.83	39.02	39.42	39.42	0.77%	275
Feb 26, 2026	39.12	39.12	39.12	39.12	39.12	2.33%	-
Feb 25, 2026	38.10	38.10	37.56	38.23	38.23	-1.11%	340
Feb 24, 2026	39.11	40.06	38.60	38.66	38.66	-6.69%	913
Feb 23, 2026	41.43	41.43	41.43	41.43	41.43	0.63%	110
Feb 20, 2026	41.17	41.17	41.17	41.17	41.17	1.45%	-
Feb 19, 2026	40.58	40.58	40.58	40.58	40.58	0.10%	-
Feb 18, 2026	41.47	41.47	40.85	40.54	40.54	-2.43%	418
Feb 17, 2026	41.00	41.00	41.00	41.55	41.55	1.27%	24
Feb 16, 2026	41.00	41.00	41.00	41.03	41.03	0.54%	100
Feb 13, 2026	41.08	41.08	41.08	40.81	40.81	-0.05%	140
Feb 12, 2026	40.83	40.83	40.83	40.83	40.83	2.10%	-
Feb 11, 2026	39.99	39.99	39.99	39.99	39.99	-0.89%	-
Feb 10, 2026	40.35	40.35	40.35	40.35	40.35	1.38%	-
Feb 9, 2026	39.80	39.80	39.80	39.80	39.80	-2.45%	-
Feb 6, 2026	40.75	40.75	40.75	40.80	40.80	0.64%	80
Feb 5, 2026	40.54	40.54	40.54	40.54	40.54	0.97%	-
Feb 4, 2026	39.73	39.79	39.73	40.15	40.15	2.71%	30
Feb 3, 2026	38.35	38.35	38.35	39.09	39.09	2.36%	130
Feb 2, 2026	38.05	38.27	37.97	38.19	38.19	0.66%	125
Jan 30, 2026	37.53	38.04	37.53	37.94	37.94	1.99%	65
Jan 29, 2026	37.20	37.20	37.20	37.20	37.20	-0.05%	-
Jan 28, 2026	37.30	37.63	37.30	37.22	37.22	0.59%	160
Jan 27, 2026	37.00	37.00	37.00	37.00	37.00	-0.70%	-
Jan 26, 2026	37.26	37.26	37.26	37.26	37.26	0.19%	-
Jan 23, 2026	37.19	37.19	37.19	37.19	37.19	-0.64%	-
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%	-