Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.93	41.33	40.80	41.17	41.17	1.18%	773,229
Feb 19, 2026	40.74	41.31	40.68	40.69	40.69	0.74%	539,716
Feb 18, 2026	41.23	41.54	40.23	40.39	40.39	-2.35%	795,901
Feb 17, 2026	40.88	41.79	40.88	41.36	41.36	1.15%	744,677
Feb 16, 2026	40.96	41.16	40.56	40.89	40.89	-0.15%	415,217
Feb 13, 2026	41.02	41.46	40.81	40.95	40.95	-0.10%	569,676
Feb 12, 2026	40.65	41.02	40.05	40.99	40.99	2.14%	1,162,465
Feb 11, 2026	40.25	40.35	39.91	40.13	40.13	-0.55%	974,287
Feb 10, 2026	39.97	40.42	39.88	40.35	40.35	1.41%	1,176,505
Feb 9, 2026	40.62	40.62	39.28	39.79	39.79	-2.09%	995,542
Feb 6, 2026	40.56	41.17	40.41	40.64	40.64	0.40%	1,029,840
Feb 5, 2026	40.34	40.84	40.00	40.48	40.48	0.52%	1,439,044
Feb 4, 2026	38.89	40.31	38.85	40.27	40.27	3.55%	895,308
Feb 3, 2026	38.49	39.26	37.95	38.89	38.89	2.07%	1,270,256
Feb 2, 2026	38.30	38.49	37.93	38.10	38.10	0.50%	712,722
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