Fresenius Medical Care AG (FRA:FMEA)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:FMEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1.90% | - |
| Jul 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jul 16, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 1.90% | 85 |
| Jul 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Jul 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jun 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jun 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Jun 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Jun 22, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 10 |
| Jun 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jun 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Jun 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jun 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jun 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jun 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Jun 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jun 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jun 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Jun 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 75 |
| Jun 3, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | 925 |
| Jun 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Jun 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | 50 |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| May 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| May 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.70% | - |
| May 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.37 | 1.07% | - |
| May 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.18 | -1.06% | - |
| May 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.37 | 2.72% | - |