Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	42.89	43.32	42.56	43.27	43.27	0.65%	539,916
Jul 23, 2026	42.60	43.00	42.31	42.99	42.99	0.58%	598,332
Jul 22, 2026	43.19	43.30	42.63	42.74	42.74	-1.25%	542,967
Jul 21, 2026	42.62	43.41	42.33	43.28	43.28	2.39%	907,924
Jul 20, 2026	42.02	42.54	41.79	42.27	42.27	0.07%	675,310
Jul 17, 2026	42.44	42.56	41.73	42.24	42.24	0.45%	778,909
Jul 16, 2026	42.04	42.28	41.62	42.05	42.05	-0.17%	773,628
Jul 15, 2026	42.00	42.12	41.28	42.12	42.12	-0.66%	637,574
Jul 14, 2026	42.66	42.77	42.23	42.40	42.40	-1.26%	428,435
Jul 13, 2026	42.29	42.94	42.12	42.94	42.94	2.41%	705,774
Jul 10, 2026	42.07	42.28	41.76	41.93	41.93	0.22%	522,248
Jul 9, 2026	41.90	42.05	41.59	41.84	41.84	-0.38%	656,251
Jul 8, 2026	41.80	42.02	41.41	42.00	42.00	-0.69%	572,889
Jul 7, 2026	41.57	42.61	41.57	42.29	42.29	2.67%	664,251
Jul 6, 2026	41.21	41.47	41.10	41.19	41.19	0.22%	467,557
Jul 3, 2026	40.71	41.38	40.59	41.10	41.10	-0.12%	656,322
Jul 2, 2026	40.19	41.42	39.93	41.15	41.15	2.64%	1,295,024
Jul 1, 2026	40.10	40.41	39.48	40.09	40.09	1.24%	956,847
Jun 30, 2026	39.87	39.91	39.18	39.60	39.60	0.10%	1,075,993
Jun 29, 2026	40.81	40.95	39.55	39.56	39.56	-3.18%	754,683
Jun 26, 2026	41.29	41.29	40.43	40.86	40.86	-0.07%	805,770
Jun 25, 2026	40.42	41.18	39.37	40.89	40.89	-2.99%	1,567,872
Jun 24, 2026	41.79	42.23	41.52	42.15	42.15	1.44%	877,774
Jun 23, 2026	41.17	41.95	41.04	41.55	41.55	0.73%	876,315
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