Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.38	40.42	39.96	40.22	40.22	-0.12%	232,361
Feb 10, 2026	39.91	40.27	39.87	40.27	40.27	1.31%	2,491
Feb 9, 2026	40.63	40.71	39.33	39.75	39.75	-3.00%	13,375
Feb 6, 2026	40.62	41.14	40.48	40.98	40.98	1.69%	18,742
Feb 5, 2026	40.32	40.80	40.02	40.30	40.30	3.63%	368,033
Feb 4, 2026	38.92	40.17	38.84	38.89	38.89	-0.31%	33,821
Feb 3, 2026	38.49	39.06	38.10	39.01	39.01	2.39%	231,485
Feb 2, 2026	38.30	38.46	37.97	38.10	38.10	0.24%	1,411
Jan 30, 2026	37.51	38.01	37.50	38.01	38.01	1.88%	363,613
Jan 29, 2026	37.67	37.66	37.18	37.31	37.31	0.11%	203,956
Jan 28, 2026	37.20	37.49	37.06	37.27	37.27	0.32%	4,156
Jan 27, 2026	37.24	37.40	36.98	37.15	37.15	-0.48%	54,532
Jan 26, 2026	36.91	37.51	36.92	37.33	37.33	0.30%	331
Jan 23, 2026	37.85	37.94	37.02	37.22	37.22	-0.93%	1,228
Jan 22, 2026	37.02	37.57	36.66	37.57	37.57	2.62%	33,622
Jan 21, 2026	36.33	36.98	36.20	36.61	36.61	1.69%	22,435
Jan 20, 2026	36.02	36.52	35.70	36.00	36.00	-3.92%	212,486
Jan 19, 2026	37.55	37.60	36.87	37.47	37.47	0.11%	204,460
Jan 16, 2026	37.25	37.47	37.10	37.43	37.43	1.71%	105,917
Jan 15, 2026	36.59	36.98	36.24	36.80	36.80	-0.68%	272,150
Jan 14, 2026	38.35	38.36	36.68	37.05	37.05	-6.39%	695,505
Jan 13, 2026	40.79	40.83	39.34	39.58	39.58	-2.80%	8,336
Jan 12, 2026	39.68	40.95	39.58	40.72	40.72	3.17%	2,044
Jan 9, 2026	39.28	39.90	39.17	39.47	39.47	1.18%	543,921
Jan 8, 2026	38.95	39.14	38.53	39.01	39.01	-1.12%	98,985
Jan 7, 2026	40.53	40.60	39.00	39.45	39.45	-2.06%	10,896
Jan 6, 2026	40.56	40.76	39.76	40.28	40.28	-0.27%	149,336
Jan 5, 2026	40.35	40.49	40.08	40.39	40.39	0.72%	5,411
Jan 2, 2026	40.78	40.85	40.04	40.10	40.10	-0.87%	473
Dec 30, 2025	40.58	40.76	40.42	40.45	40.45	-0.91%	670
Dec 29, 2025	40.83	40.94	40.71	40.82	40.82	0.17%	1,399
Dec 23, 2025	40.71	40.88	40.66	40.75	40.75	-0.24%	907
Dec 22, 2025	40.26	40.88	40.17	40.85	40.85	1.26%	35,965
Dec 19, 2025	40.20	40.34	40.10	40.34	40.34	0.12%	6,408
Dec 18, 2025	40.20	40.34	40.06	40.29	40.29	-0.17%	3,703
Dec 17, 2025	40.60	40.66	40.18	40.36	40.36	0.34%	506,035
Dec 16, 2025	40.28	40.47	40.12	40.22	40.22	0.23%	4,616
Dec 15, 2025	40.30	40.54	40.13	40.13	40.13	0.38%	22,683
Dec 12, 2025	39.66	40.11	39.59	39.98	39.98	-	620,594
Dec 11, 2025	39.95	40.00	39.74	39.98	39.98	0.10%	586,764
Dec 10, 2025	39.14	39.94	39.18	39.94	39.94	2.10%	276,225
Dec 9, 2025	39.11	39.48	39.06	39.12	39.12	-1.06%	53,651
Dec 8, 2025	39.95	40.25	39.53	39.54	39.54	-1.32%	1,244
Dec 5, 2025	40.24	40.65	40.07	40.07	40.07	-0.35%	516
Dec 4, 2025	40.46	40.77	40.18	40.21	40.21	-0.62%	119,247
Dec 3, 2025	40.64	40.70	40.20	40.46	40.46	-1.08%	583
Dec 2, 2025	40.64	40.97	40.59	40.90	40.90	-0.22%	167,480
Dec 1, 2025	41.14	41.26	40.88	40.99	40.99	-0.63%	1,122
Nov 28, 2025	41.26	41.37	41.14	41.25	41.25	0.27%	96,707
Nov 27, 2025	41.19	41.27	40.84	41.14	41.14	-0.38%	368,043