Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.18	39.64	39.13	39.23	-	0.08%	290,305
Apr 22, 2026	39.05	39.45	38.85	39.20	39.20	-1.01%	897,976
Apr 21, 2026	39.31	39.96	39.11	39.60	39.60	0.43%	816,601
Apr 20, 2026	39.63	39.68	38.71	39.43	39.43	-0.35%	911,430
Apr 17, 2026	38.82	39.61	38.77	39.57	39.57	1.59%	741,417
Apr 16, 2026	38.68	39.20	38.38	38.95	38.95	0.67%	743,317
Apr 15, 2026	39.50	39.59	38.69	38.69	38.69	-2.42%	1,228,910
Apr 14, 2026	40.30	40.45	39.65	39.65	39.65	-0.92%	751,366
Apr 13, 2026	39.99	40.16	39.59	40.02	40.02	-0.79%	494,207
Apr 10, 2026	40.26	40.64	40.22	40.34	40.34	0.75%	745,524
Apr 9, 2026	40.44	40.60	39.76	40.04	40.04	-0.52%	474,396
Apr 8, 2026	39.25	40.47	39.25	40.25	40.25	2.91%	712,838
Apr 7, 2026	39.01	39.64	38.81	39.11	39.11	1.14%	701,073
Apr 2, 2026	38.17	38.67	38.01	38.67	38.67	0.21%	651,266
Apr 1, 2026	38.94	39.16	38.46	38.59	38.59	0.05%	675,600
Mar 31, 2026	38.89	39.09	38.46	38.57	38.57	-0.82%	697,410
Mar 30, 2026	38.51	38.89	38.30	38.89	38.89	0.91%	685,443
Mar 27, 2026	38.79	39.05	38.46	38.54	38.54	-1.03%	747,108
Mar 26, 2026	38.31	39.16	38.22	38.94	38.94	1.41%	668,313
Mar 25, 2026	38.22	38.40	37.91	38.40	38.40	1.21%	660,198
Mar 24, 2026	37.72	38.22	37.66	37.94	37.94	1.25%	848,295
Mar 23, 2026	36.91	38.02	36.82	37.47	37.47	-0.72%	1,219,013
Mar 20, 2026	38.22	38.36	37.58	37.74	37.74	-1.38%	1,571,850
Mar 19, 2026	39.09	39.15	38.25	38.27	38.27	-2.79%	903,137
Mar 18, 2026	40.22	40.36	38.94	39.37	39.37	-2.23%	852,006
Mar 17, 2026	39.89	40.44	39.61	40.27	40.27	0.85%	529,862
Mar 16, 2026	39.73	40.42	39.72	39.93	39.93	0.38%	662,809
Mar 13, 2026	39.19	39.96	39.17	39.78	39.78	0.03%	690,583
Mar 12, 2026	39.48	39.92	39.18	39.77	39.77	1.32%	756,955
Mar 11, 2026	39.60	39.93	38.96	39.25	39.25	-0.86%	652,067
Mar 10, 2026	39.22	39.80	38.84	39.59	39.59	-0.43%	877,227
Mar 9, 2026	39.28	40.17	39.07	39.76	39.76	0.71%	743,879
Mar 6, 2026	39.71	40.20	39.20	39.48	39.48	-0.55%	930,969
Mar 5, 2026	39.20	40.04	39.00	39.70	39.70	1.40%	1,152,520
Mar 4, 2026	39.92	40.17	38.95	39.15	39.15	-0.91%	1,082,049
Mar 3, 2026	40.07	40.52	39.34	39.51	39.51	-0.83%	1,494,797
Mar 2, 2026	38.58	40.15	38.58	39.84	39.84	0.99%	977,708
Feb 27, 2026	39.34	39.85	39.17	39.45	39.45	0.59%	987,369
Feb 26, 2026	38.50	39.49	38.50	39.22	39.22	2.56%	1,021,419
Feb 25, 2026	38.20	38.63	37.66	38.24	38.24	-0.10%	1,126,057
Feb 24, 2026	38.50	40.72	37.23	38.28	38.28	-7.51%	2,696,297
Feb 23, 2026	41.02	41.64	40.88	41.39	41.39	0.53%	761,181
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