Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.68	39.28	38.37	39.18	39.18	1.90%	622,265
Oct 21, 2026	38.00	38.98	37.79	38.45	38.45	-2.56%	1,100,407
Oct 20, 2026	39.40	39.73	39.33	39.46	39.46	1.08%	549,853
Oct 19, 2026	39.08	39.51	38.89	39.04	39.04	-1.26%	750,622
Oct 16, 2026	39.43	39.78	39.15	39.54	39.54	0.20%	862,109
Oct 15, 2026	39.02	39.74	38.97	39.46	39.46	2.95%	899,067
Oct 14, 2026	37.58	38.39	37.40	38.33	38.33	1.13%	1,120,575
Oct 13, 2026	38.29	38.50	37.77	37.90	37.90	-	836,683
Oct 12, 2026	37.86	38.22	37.72	37.90	37.90	1.07%	869,193
Oct 9, 2026	37.15	38.01	37.15	37.50	37.50	2.12%	1,271,251
Oct 8, 2026	36.49	37.07	36.05	36.72	36.72	-1.87%	1,568,785
Oct 7, 2026	40.29	42.16	36.71	37.42	37.42	-6.85%	2,323,146
Oct 6, 2026	40.72	40.86	39.90	40.17	40.17	-0.20%	508,467
Oct 5, 2026	40.18	40.32	39.71	40.25	40.25	1.77%	565,360
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%	841,855
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