Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	40.26	40.64	40.22	40.34	38.79	0.75%	745,524
Apr 9, 2026	40.44	40.60	39.76	40.04	38.50	-0.52%	474,396
Apr 8, 2026	39.25	40.47	39.25	40.25	38.70	2.91%	712,838
Apr 7, 2026	39.01	39.64	38.81	39.11	37.61	1.14%	701,073
Apr 2, 2026	38.17	38.67	38.01	38.67	37.18	0.21%	651,266
Apr 1, 2026	38.94	39.16	38.46	38.59	37.11	0.05%	675,600
Mar 31, 2026	38.89	39.09	38.46	38.57	37.09	-0.82%	697,410
Mar 30, 2026	38.51	38.89	38.30	38.89	37.40	0.91%	685,443
Mar 27, 2026	38.79	39.05	38.46	38.54	37.06	-1.03%	747,108
Mar 26, 2026	38.31	39.16	38.22	38.94	37.44	1.41%	668,313
Mar 25, 2026	38.22	38.40	37.91	38.40	36.92	1.21%	660,198
Mar 24, 2026	37.72	38.22	37.66	37.94	36.48	1.25%	848,295
Mar 23, 2026	36.91	38.02	36.82	37.47	36.03	-0.72%	1,219,013
Mar 20, 2026	38.22	38.36	37.58	37.74	36.29	-1.38%	1,571,850