Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	41.14	41.68	40.78	41.25	41.25	1.35%	1,082,066
Jun 19, 2026	40.72	41.12	40.20	40.70	40.70	-1.36%	2,524,319
Jun 18, 2026	41.02	41.26	40.60	41.26	41.26	-0.29%	920,910
Jun 17, 2026	40.63	41.38	40.46	41.38	41.38	0.85%	850,742
Jun 16, 2026	40.70	41.10	40.51	41.03	41.03	0.81%	606,370
Jun 15, 2026	40.20	40.90	40.20	40.70	40.70	2.60%	912,418
Jun 12, 2026	38.67	39.75	38.67	39.67	39.67	2.51%	964,834
Jun 11, 2026	38.53	39.20	38.34	38.70	38.70	-0.33%	990,466
Jun 10, 2026	39.00	39.17	38.68	38.83	38.83	0.52%	932,889
Jun 9, 2026	37.75	38.94	37.66	38.63	38.63	1.77%	806,103
Jun 8, 2026	38.10	38.36	37.67	37.96	37.96	-0.58%	575,781
Jun 5, 2026	37.84	38.32	37.79	38.18	38.18	1.17%	639,329
Jun 4, 2026	36.46	37.98	36.46	37.74	37.74	4.78%	1,082,606
Jun 3, 2026	35.46	36.14	35.32	36.02	36.02	0.92%	780,553
Jun 2, 2026	36.24	36.31	35.69	35.69	35.69	-1.95%	1,145,861
Jun 1, 2026	36.91	37.05	35.85	36.40	36.40	-2.12%	1,000,656
May 29, 2026	37.47	37.65	37.03	37.19	37.19	-0.13%	2,549,303
May 28, 2026	36.86	37.39	36.33	37.24	37.24	0.40%	714,410
May 27, 2026	37.12	37.65	36.99	37.09	37.09	-0.59%	602,373
May 26, 2026	38.00	38.10	37.23	37.31	37.31	-0.88%	675,116
May 25, 2026	37.47	37.70	37.35	37.64	37.64	1.02%	371,100
May 22, 2026	37.41	37.56	36.76	37.26	37.26	-0.05%	807,645
May 21, 2026	38.43	39.04	38.43	38.77	37.28	0.68%	451,958
May 20, 2026	37.94	38.51	37.88	38.51	37.03	0.44%	479,383
May 19, 2026	38.20	38.66	38.06	38.34	36.87	0.58%	601,036
May 18, 2026	37.19	38.25	36.95	38.12	36.65	2.42%	502,049
May 15, 2026	36.87	37.46	36.87	37.22	35.79	0.62%	713,845
May 14, 2026	36.65	37.15	36.63	36.99	35.57	1.26%	423,665
May 13, 2026	37.63	37.75	36.28	36.53	35.13	-3.00%	706,758
May 12, 2026	37.10	38.44	37.10	37.66	36.21	1.05%	811,906
May 11, 2026	37.38	37.58	37.01	37.27	35.84	-0.19%	853,943
May 8, 2026	37.10	38.00	36.96	37.34	35.90	0.38%	1,006,615
May 7, 2026	36.00	37.32	35.91	37.20	35.77	3.82%	932,493
May 6, 2026	34.77	36.20	34.60	35.83	34.45	3.20%	1,428,168
May 5, 2026	36.28	37.57	34.57	34.72	33.39	-10.68%	2,671,756
May 4, 2026	38.59	39.09	38.33	38.87	37.38	0.67%	582,574
Apr 30, 2026	37.75	38.61	37.66	38.61	37.13	1.42%	827,945
Apr 29, 2026	38.23	38.46	37.99	38.07	36.61	-1.65%	624,066
Apr 28, 2026	38.35	38.89	38.35	38.71	37.22	-0.10%	400,574
Apr 27, 2026	38.75	38.97	38.52	38.75	37.26	-0.23%	495,093
Apr 24, 2026	38.81	39.38	38.41	38.84	37.35	-0.44%	719,170
Apr 23, 2026	39.18	39.64	39.01	39.01	37.51	-0.48%	754,528
Apr 22, 2026	39.05	39.45	38.85	39.20	37.69	-1.01%	897,976
Apr 21, 2026	39.31	39.96	39.11	39.60	38.08	0.43%	816,601
Apr 20, 2026	39.63	39.68	38.71	39.43	37.91	-0.35%	911,430
Apr 17, 2026	38.82	39.61	38.77	39.57	38.05	1.59%	741,417
Apr 16, 2026	38.68	39.20	38.38	38.95	37.45	0.67%	743,317
Apr 15, 2026	39.50	39.59	38.69	38.69	37.20	-2.42%	1,228,910
Apr 14, 2026	40.30	40.45	39.65	39.65	38.13	-0.92%	751,366
Apr 13, 2026	39.99	40.16	39.59	40.02	38.48	-0.79%	494,207