Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.57	39.75	39.28	39.55	39.55	-0.33%	504,415
Oct 1, 2026	39.40	39.88	39.15	39.68	39.68	0.28%	657,421
Sep 30, 2026	39.64	39.84	39.23	39.57	39.57	0.94%	1,034,505
Sep 29, 2026	39.68	40.21	38.94	39.20	39.20	-3.16%	1,043,163
Sep 28, 2026	39.99	40.70	39.99	40.48	40.48	1.71%	655,626
Sep 25, 2026	39.27	39.80	39.09	39.80	39.80	1.14%	730,050
Sep 24, 2026	39.53	39.57	39.11	39.35	39.35	-0.63%	603,395
Sep 23, 2026	39.19	39.81	38.86	39.60	39.60	0.76%	554,220
Sep 22, 2026	38.87	39.41	38.67	39.30	39.30	1.16%	401,163
Sep 21, 2026	39.02	39.36	38.72	38.85	38.85	0.41%	584,475
Sep 18, 2026	38.85	38.94	38.44	38.69	38.69	-0.79%	2,205,039
Sep 17, 2026	40.00	40.25	38.85	39.00	39.00	-2.57%	584,906
Sep 16, 2026	39.96	40.28	39.57	40.03	40.03	0.63%	653,445
Sep 15, 2026	39.80	40.14	39.52	39.78	39.78	0.56%	673,887
Sep 14, 2026	39.00	39.67	38.79	39.56	39.56	2.91%	855,178
Sep 11, 2026	38.74	39.10	38.44	38.44	38.44	-0.13%	736,252
Sep 10, 2026	38.61	38.89	38.30	38.49	38.49	-0.13%	682,442
Sep 9, 2026	38.56	38.91	38.22	38.54	38.54	-0.64%	807,569
Sep 8, 2026	39.34	39.77	38.77	38.79	38.79	-1.25%	569,416
Sep 7, 2026	38.97	39.44	38.81	39.28	39.28	0.15%	712,407
Sep 4, 2026	38.57	39.28	38.52	39.22	39.22	1.61%	965,262
Sep 3, 2026	39.01	39.41	38.43	38.60	38.60	-1.93%	960,594
Sep 2, 2026	39.35	39.49	38.93	39.36	39.36	-0.46%	841,837
Sep 1, 2026	39.33	39.86	39.18	39.54	39.54	0.23%	988,432
Aug 31, 2026	40.21	40.25	39.26	39.45	39.45	-1.18%	1,433,204
Aug 28, 2026	40.36	40.38	39.54	39.92	39.92	-0.52%	894,046
Aug 27, 2026	40.12	40.21	39.68	40.13	40.13	-0.57%	831,230
Aug 26, 2026	40.18	40.85	40.18	40.36	40.36	-	456,459
Aug 25, 2026	40.40	40.44	39.99	40.36	40.36	0.15%	607,468
Aug 24, 2026	40.16	40.45	40.00	40.30	40.30	0.40%	709,219
Aug 21, 2026	40.56	40.70	40.09	40.14	40.14	-1.83%	1,082,457
Aug 20, 2026	40.78	41.06	40.52	40.89	40.89	-0.10%	491,938
Aug 19, 2026	40.76	41.27	40.46	40.93	40.93	0.52%	654,122
Aug 18, 2026	40.96	41.33	40.72	40.72	40.72	-0.17%	639,333
Aug 17, 2026	40.98	41.21	40.68	40.79	40.79	-0.61%	566,063
Aug 14, 2026	41.15	41.42	40.73	41.04	41.04	0.12%	522,563
Aug 13, 2026	41.68	41.68	40.95	40.99	40.99	-0.05%	703,707
Aug 12, 2026	41.38	41.81	40.97	41.01	41.01	-1.91%	880,281
Aug 11, 2026	42.35	42.69	41.81	41.81	41.81	-1.18%	446,860
Aug 10, 2026	42.36	42.51	41.92	42.31	42.31	0.62%	539,097
Aug 7, 2026	42.10	42.35	41.64	42.05	42.05	0.41%	721,297
Aug 6, 2026	41.76	42.57	41.74	41.88	41.88	1.38%	1,030,795
Aug 5, 2026	41.35	42.40	40.67	41.31	41.31	-0.36%	1,412,109
Aug 4, 2026	41.30	43.16	40.56	41.46	41.46	-7.58%	2,569,606
Aug 3, 2026	44.66	45.90	44.42	44.86	44.86	0.92%	799,106
Jul 31, 2026	44.80	45.04	44.10	44.45	44.45	0.36%	705,793
Jul 30, 2026	43.25	44.47	43.09	44.29	44.29	1.63%	850,154
Jul 29, 2026	43.78	44.08	43.40	43.58	43.58	0.72%	694,739
Jul 28, 2026	43.05	43.62	42.82	43.27	43.27	-1.39%	1,051,333
Jul 27, 2026	43.39	43.95	43.38	43.88	43.88	1.41%	408,124