Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-