Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.79	41.38	40.79	41.38	41.38	1.45%	1,636
Feb 19, 2026	40.45	40.79	40.45	40.79	40.79	0.39%	2,840
Feb 18, 2026	41.39	41.45	40.63	40.63	40.63	-2.43%	305
Feb 17, 2026	40.79	41.64	40.79	41.64	41.64	1.54%	74
Feb 16, 2026	41.30	41.30	40.97	41.01	41.01	-0.19%	200
Feb 13, 2026	41.31	41.32	41.08	41.09	41.09	-0.51%	4,818
Feb 12, 2026	40.34	41.30	40.34	41.30	41.30	2.58%	9,650
Feb 11, 2026	40.37	40.37	40.02	40.26	40.26	-0.40%	3,315
Feb 10, 2026	39.92	40.42	39.92	40.42	40.42	1.05%	2,800
Feb 9, 2026	40.97	41.01	39.56	40.00	40.00	-1.89%	6,354
Feb 6, 2026	40.88	40.96	40.63	40.77	40.77	-0.46%	6,765
Feb 5, 2026	40.21	40.96	40.20	40.96	40.96	1.36%	1,335
Feb 4, 2026	39.05	40.41	39.05	40.41	40.41	4.02%	6,344
Feb 3, 2026	39.30	39.30	38.49	38.85	38.85	1.57%	2,443
Feb 2, 2026	37.91	38.35	37.80	38.25	38.25	0.63%	4,661
Jan 30, 2026	37.38	38.01	37.38	38.01	38.01	1.55%	3,278
Jan 29, 2026	37.37	37.48	37.25	37.43	37.43	0.65%	1,215
Jan 28, 2026	37.01	37.28	37.01	37.19	37.19	-0.38%	663
Jan 27, 2026	37.21	37.33	36.95	37.33	37.33	-	745
Jan 26, 2026	37.21	37.35	36.95	37.33	37.33	0.57%	545
Jan 23, 2026	37.89	37.89	37.12	37.12	37.12	-2.39%	1,795
Jan 22, 2026	37.20	38.03	36.80	38.03	38.03	4.88%	8,156
Jan 21, 2026	36.09	36.38	36.09	36.26	36.26	0.55%	415
Jan 20, 2026	36.35	36.47	36.06	36.06	36.06	-2.49%	743
Jan 19, 2026	37.09	37.12	36.98	36.98	36.98	-1.99%	641
Jan 16, 2026	36.94	37.73	36.94	37.73	37.73	1.84%	763
Jan 15, 2026	36.87	37.05	36.46	37.05	37.05	0.57%	1,835
Jan 14, 2026	39.48	39.48	36.84	36.84	36.84	-7.11%	7,308
Jan 13, 2026	40.66	40.66	39.51	39.66	39.66	-2.84%	2,310
Jan 12, 2026	39.72	40.82	39.72	40.82	40.82	2.67%	605
Jan 9, 2026	39.05	39.85	39.05	39.76	39.76	2.21%	865
Jan 8, 2026	39.15	39.15	38.64	38.90	38.90	-2.65%	609
Jan 7, 2026	40.16	40.39	39.96	39.96	39.96	-1.06%	263
Jan 6, 2026	40.40	40.40	40.39	40.39	40.39	0.72%	6
Jan 5, 2026	40.31	40.31	40.10	40.10	40.10	-0.59%	412
Jan 2, 2026	40.58	40.58	40.32	40.34	40.34	-0.69%	250
Dec 30, 2025	40.50	40.62	40.50	40.62	40.62	-0.27%	6
Dec 29, 2025	40.57	40.87	40.57	40.73	40.73	-0.32%	785
Dec 23, 2025	40.70	40.86	40.70	40.86	40.86	1.06%	160
Dec 22, 2025	40.23	40.43	40.23	40.43	40.43	0.62%	636
Dec 19, 2025	40.18	40.18	40.18	40.18	40.18	0.10%	-
Dec 18, 2025	40.14	40.14	40.14	40.14	40.14	-0.42%	-
Dec 17, 2025	40.26	40.54	40.26	40.31	40.31	-0.10%	12
Dec 16, 2025	39.92	40.46	39.92	40.35	40.35	0.52%	1,841
Dec 15, 2025	40.18	40.27	40.14	40.14	40.14	0.63%	134
Dec 12, 2025	39.89	39.89	39.89	39.89	39.89	0.28%	-
Dec 11, 2025	39.85	39.85	39.78	39.78	39.78	1.40%	15
Dec 10, 2025	39.11	39.23	39.11	39.23	39.23	0.10%	117
Dec 9, 2025	39.34	39.46	39.19	39.19	39.19	-0.96%	947
Dec 8, 2025	40.01	40.19	39.57	39.57	39.57	-1.37%	1,741