Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	40.00	40.59	40.00	40.12	40.12	-0.86%	160
Dec 4, 2025	40.47	40.47	40.47	40.47	40.47	-0.02%	-
Dec 3, 2025	40.82	40.82	40.38	40.48	40.48	-0.76%	125
Dec 2, 2025	40.64	40.90	40.64	40.79	40.79	0.32%	1,040
Dec 1, 2025	41.12	41.12	40.66	40.66	40.66	-0.95%	1,007
Nov 28, 2025	41.05	41.05	41.05	41.05	41.05	-0.22%	-
Nov 27, 2025	41.14	41.14	41.14	41.14	41.14	0.05%	-
Nov 26, 2025	41.70	41.74	41.12	41.12	41.12	-0.41%	594
Nov 25, 2025	41.50	41.50	41.29	41.29	41.29	0.22%	60
Nov 24, 2025	40.60	41.29	40.60	41.20	41.20	0.88%	160
Nov 21, 2025	39.16	40.84	39.16	40.84	40.84	3.16%	191
Nov 20, 2025	39.59	39.59	39.59	39.59	39.59	-0.40%	200
Nov 19, 2025	39.50	39.83	39.50	39.75	39.75	0.73%	260
Nov 18, 2025	39.72	39.72	39.46	39.46	39.46	-1.35%	650
Nov 17, 2025	40.28	40.28	40.00	40.00	40.00	-0.55%	3,181