Fresenius Medical Care AG (BVMF:FMSC34)
Brazil · Delayed Price · Currency is BRL 112.00
0.00 (0.00%)
Last updated: May 29, 2026, 10:00 AM GMT-3
BVMF:FMSC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 112.05 | 112.05 | 112.00 | 112.00 | 108.91 | 1.92% | 271 |
| May 15, 2026 | 109.89 | 109.89 | 109.89 | 109.89 | 106.85 | 2.57% | 1 |
| May 14, 2026 | 107.58 | 107.58 | 107.14 | 107.14 | 104.18 | 1.99% | 2 |
| May 13, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 102.15 | -3.63% | 1 |
| May 12, 2026 | 109.01 | 109.01 | 109.01 | 109.01 | 106.00 | -9.34% | 1 |
| Mar 17, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 116.92 | -1.24% | 1 |
| Mar 2, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 118.39 | 3.79% | 700 |
| Feb 24, 2026 | 117.63 | 117.63 | 117.30 | 117.30 | 114.06 | -0.30% | 17 |
| Jan 14, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 114.40 | -5.00% | 300 |
| Jan 9, 2026 | 123.84 | 123.84 | 123.84 | 123.84 | 120.42 | 0.85% | 1 |
| Jan 8, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 119.41 | -4.00% | 350 |
| Nov 26, 2025 | 127.92 | 127.92 | 127.92 | 127.92 | 124.39 | -0.81% | 1 |