Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.63	37.75	36.28	36.53	36.53	-3.00%	706,758
May 12, 2026	37.10	38.44	37.10	37.66	37.66	1.05%	811,906
May 11, 2026	37.38	37.58	37.01	37.27	37.27	-0.19%	853,943
May 8, 2026	37.10	38.00	36.96	37.34	37.34	0.38%	1,006,615
May 7, 2026	36.00	37.32	35.91	37.20	37.20	3.82%	932,493
May 6, 2026	34.77	36.20	34.60	35.83	35.83	3.20%	1,428,168
May 5, 2026	36.28	37.57	34.57	34.72	34.72	-10.68%	2,671,756
May 4, 2026	38.59	39.09	38.33	38.87	38.87	0.67%	582,574
Apr 30, 2026	37.75	38.61	37.66	38.61	38.61	1.42%	827,945
Apr 29, 2026	38.23	38.46	37.99	38.07	38.07	-1.65%	624,066
Apr 28, 2026	38.35	38.89	38.35	38.71	38.71	-0.10%	400,574
Apr 27, 2026	38.75	38.97	38.52	38.75	38.75	-0.23%	495,093
Apr 24, 2026	38.81	39.38	38.41	38.84	38.84	-0.44%	719,170
Apr 23, 2026	39.18	39.64	39.01	39.01	39.01	-0.48%	754,528
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