Fresenius Medical Care AG (BVMF:FMSC34)
Brazil · Delayed Price · Currency is BRL 130.15
0.00 (0.00%)
Last updated: Nov 5, 2026, 12:51 PM GMT-3
BVMF:FMSC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 4.96% | 100 |
| Nov 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 8 |
| Oct 29, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.22% | 113 |
| Oct 26, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 8.86% | 250 |
| Oct 15, 2026 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | -1.29% | 1 |
| Sep 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -7.01% | 330 |
| Aug 20, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.71% | 500 |
| Aug 6, 2026 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | -0.39% | 4 |
| Jul 23, 2026 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0.58% | 4 |
| Jul 22, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | -0.39% | 110 |
| Jul 16, 2026 | 123.48 | 123.72 | 123.48 | 123.72 | 123.72 | 3.51% | 5 |
| Jul 1, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | -1.09% | 3 |
| 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 |