Fresenius Medical Care AG (BVMF:FMSC34)
Brazil · Delayed Price · Currency is BRL 120.84
0.00 (0.00%)
Last updated: Jun 24, 2026, 10:00 AM GMT-3
BVMF:FMSC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 121.10 | 121.10 | 120.84 | 120.84 | 120.84 | 10.89% | 504 |
| May 19, 2026 | 112.05 | 112.05 | 112.00 | 112.00 | 108.97 | 1.92% | 271 |
| May 15, 2026 | 109.89 | 109.89 | 109.89 | 109.89 | 106.92 | 2.57% | 1 |
| May 14, 2026 | 107.58 | 107.58 | 107.14 | 107.14 | 104.24 | 1.99% | 2 |
| May 13, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 102.21 | -3.63% | 1 |
| May 12, 2026 | 109.01 | 109.01 | 109.01 | 109.01 | 106.06 | -9.34% | 1 |
| Mar 17, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 116.99 | -1.24% | 1 |
| Mar 2, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 118.46 | 3.79% | 700 |
| Feb 24, 2026 | 117.63 | 117.63 | 117.30 | 117.30 | 114.13 | -0.30% | 17 |
| Jan 14, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 114.47 | -5.00% | 300 |
| Jan 9, 2026 | 123.84 | 123.84 | 123.84 | 123.84 | 120.49 | 0.85% | 1 |