Fresenius Medical Care AG (FRA:FMEA)
Germany · Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
At close: Feb 20, 2026
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Jan 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jan 14, 2026 | 19.60 | 19.60 | 18.30 | 18.30 | 18.30 | -8.50% | 700 |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jan 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | 4 |
| Jan 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jan 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jan 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 30, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -3.40% | 68 |
| Dec 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -0.96% | 315 |
| Dec 23, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 5.05% | 6 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Dec 19, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 2.51% | 249 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Dec 15, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 3.03% | 251 |
| Dec 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Dec 11, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 0.52% | 169 |
| Dec 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Dec 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Dec 8, 2025 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | 3.55% | 13 |