Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	41.68	41.68	40.95	40.99	40.99	-0.05%	703,707
Aug 12, 2026	41.38	41.81	40.97	41.01	41.01	-1.91%	880,281
Aug 11, 2026	42.35	42.69	41.81	41.81	41.81	-1.18%	446,860
Aug 10, 2026	42.36	42.51	41.92	42.31	42.31	0.62%	539,097
Aug 7, 2026	42.10	42.35	41.64	42.05	42.05	0.41%	721,297
Aug 6, 2026	41.76	42.57	41.74	41.88	41.88	1.38%	1,030,795
Aug 5, 2026	41.35	42.40	40.67	41.31	41.31	-0.36%	1,412,109
Aug 4, 2026	41.30	43.16	40.56	41.46	41.46	-7.58%	2,569,606
Aug 3, 2026	44.66	45.90	44.42	44.86	44.86	0.92%	799,106
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