Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.72	38.06	37.52	37.91	37.91	1.28%	889,065
Jan 29, 2026	37.61	37.62	37.18	37.43	37.43	0.43%	771,592
Jan 28, 2026	37.20	37.50	37.03	37.27	37.27	0.38%	830,773
Jan 27, 2026	37.18	37.46	36.94	37.13	37.13	-0.19%	815,792
Jan 26, 2026	36.95	37.50	36.72	37.20	37.20	-0.05%	746,211
Jan 23, 2026	37.71	37.79	36.96	37.22	37.22	-0.72%	880,600
Jan 22, 2026	37.10	37.66	36.64	37.49	37.49	2.35%	1,008,722
Jan 21, 2026	36.16	37.02	36.16	36.63	36.63	1.81%	887,456
Jan 20, 2026	36.00	36.54	35.67	35.98	35.98	-3.02%	1,353,507
Jan 19, 2026	37.50	37.50	36.81	37.10	37.10	-0.99%	864,614
Jan 16, 2026	37.17	37.48	37.03	37.47	37.47	1.46%	1,263,297
Jan 15, 2026	36.61	36.98	36.23	36.93	36.93	-0.11%	1,482,435
Jan 14, 2026	38.36	38.36	36.67	36.97	36.97	-6.02%	2,823,764
Jan 13, 2026	40.80	40.80	39.34	39.34	39.34	-3.20%	856,131
Jan 12, 2026	39.59	40.98	39.55	40.64	40.64	2.89%	835,009
Jan 9, 2026	39.19	39.94	38.93	39.50	39.50	1.26%	814,286
Jan 8, 2026	38.94	39.14	38.53	39.01	39.01	-0.43%	818,800
Jan 7, 2026	40.60	40.65	38.98	39.18	39.18	-2.59%	937,490
Jan 6, 2026	40.55	40.79	39.73	40.22	40.22	-0.69%	767,856
Jan 5, 2026	40.41	40.50	40.00	40.50	40.50	0.82%	407,650
Jan 2, 2026	40.79	40.79	40.00	40.17	40.17	-1.45%	595,807
Dec 30, 2025	40.53	40.78	40.29	40.76	40.76	0.37%	317,451
Dec 29, 2025	40.77	40.93	40.61	40.61	40.61	-0.25%	624,475
Dec 23, 2025	40.75	40.93	40.70	40.71	40.71	-0.22%	492,817
Dec 22, 2025	40.20	40.92	40.13	40.80	40.80	1.14%	839,273
Dec 19, 2025	40.24	40.46	40.08	40.34	40.34	0.15%	1,499,219
Dec 18, 2025	40.15	40.36	40.04	40.28	40.28	-0.05%	702,516
Dec 17, 2025	40.51	40.56	40.17	40.30	40.30	0.30%	722,878
Dec 16, 2025	40.35	40.63	40.07	40.18	40.18	0.53%	751,445
Dec 15, 2025	40.30	40.60	39.97	39.97	39.97	-0.40%	629,123
Dec 12, 2025	39.68	40.13	39.52	40.13	40.13	0.53%	772,831
Dec 11, 2025	39.96	40.05	39.63	39.92	39.92	-0.05%	770,923
Dec 10, 2025	39.18	39.98	39.17	39.94	39.94	1.73%	873,931
Dec 9, 2025	39.15	39.56	38.98	39.26	39.26	-0.53%	971,907
Dec 8, 2025	39.91	40.28	39.47	39.47	39.47	-1.42%	933,210
Dec 5, 2025	40.23	40.67	40.02	40.04	40.04	-0.15%	902,467
Dec 4, 2025	40.40	40.82	40.10	40.10	40.10	-0.59%	845,670
Dec 3, 2025	40.69	40.69	40.25	40.34	40.34	-1.37%	1,080,771
Dec 2, 2025	40.66	40.98	40.56	40.90	40.90	0.47%	686,656
Dec 1, 2025	41.19	41.25	40.71	40.71	40.71	-1.31%	793,389
Nov 28, 2025	41.25	41.37	41.10	41.25	41.25	0.27%	548,511
Nov 27, 2025	41.10	41.27	40.99	41.14	41.14	-0.19%	440,544
Nov 26, 2025	41.59	41.64	40.89	41.22	41.22	-1.08%	613,094
Nov 25, 2025	41.40	41.88	41.08	41.67	41.67	0.65%	474,444
Nov 24, 2025	40.75	41.40	40.63	41.40	41.40	2.12%	1,049,943
Nov 21, 2025	39.22	40.54	39.10	40.54	40.54	2.32%	870,322
Nov 20, 2025	39.62	39.97	39.50	39.62	39.62	0.25%	509,059
Nov 19, 2025	39.50	40.01	39.50	39.52	39.52	-0.30%	679,603
Nov 18, 2025	39.50	39.94	39.20	39.64	39.64	-1.12%	688,524
Nov 17, 2025	40.45	40.47	40.07	40.09	40.09	-0.89%	570,075