Fresenius Medical Care AG (FRA:FMEA)
Germany · Delayed Price · Currency is EUR 19.20
-0.10 (-0.52%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:FMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | - | -0.52% | - |
| Apr 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Apr 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Apr 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Apr 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Apr 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Apr 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Apr 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Apr 7, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.82% | 4 |
| Apr 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Apr 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 30, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -1.03% | - |
| 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% | - |