Fresenius Medical Care AG (FRA:FMEA)
Germany · Delayed Price · Currency is EUR 19.40
+0.50 (2.65%)
At close: Mar 27, 2026
FRA:FMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Mar 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Mar 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Mar 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Mar 20, 2026 | 18.90 | 19.10 | 18.80 | 18.80 | 18.80 | -1.05% | 575 |
| Mar 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Mar 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | 50 |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Mar 12, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 1.03% | - |
| Mar 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Mar 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Mar 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Mar 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Mar 4, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | - | 246 |
| Mar 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Mar 2, 2026 | 19.10 | 20.40 | 19.10 | 20.40 | 20.40 | 5.70% | 100 |
| Feb 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Feb 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Feb 25, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.55% | 26 |
| Feb 24, 2026 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | -4.46% | 424 |
| Feb 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Feb 18, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 6.53% | 22 |
| Feb 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 593 |
| Feb 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Feb 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Feb 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Feb 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Feb 2, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 4.35% | 500 |
| Jan 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jan 29, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | 10 |
| Jan 28, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -3.68% | 150 |
| Jan 27, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 4.40% | 135 |
| Jan 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jan 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jan 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |