Fresenius Medical Care AG (FMCQF)
OTCMKTS · Delayed Price · Currency is USD
45.00
-1.38 (-2.97%)
At close: Jan 8, 2026
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.97% | 160 |
| Jan 6, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.31% | 774 |
| Nov 26, 2025 | 46.64 | 46.64 | 46.52 | 46.52 | 46.52 | 4.04% | 30,116 |
| Nov 19, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -2.85% | 50,272 |
| Nov 17, 2025 | 45.69 | 46.02 | 45.69 | 46.02 | 46.02 | -6.55% | 1,586 |
| Nov 12, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.26% | 301 |
| Nov 11, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 2.88% | 226 |
| Nov 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.93% | 460 |
| Nov 4, 2025 | 48.50 | 48.50 | 47.09 | 47.09 | 47.09 | -15.56% | 331 |
| Oct 29, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.32% | 206 |
| Oct 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.15% | 692 |
| Oct 27, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.48% | 2,395 |
| Oct 23, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -1.04% | 271 |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.64% | 899 |
| Oct 20, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.17% | 124 |
| Oct 16, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.74% | 154 |
| Oct 13, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 3.93% | 192 |
| Oct 9, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.36% | 1,015 |
| Oct 1, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 5.34% | 486 |
| Sep 30, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 1.98% | 183 |
| Sep 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -5.33% | 148 |
| Sep 24, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 6.91% | 204 |
| Sep 18, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1.59% | 123 |
| Sep 10, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.58% | 278 |
| Sep 2, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -6.21% | 921 |
| Aug 29, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 2.89% | 472 |
| Aug 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.11% | 174 |
| Jul 29, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -2.10% | 475 |
| Jul 23, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -2.71% | 593 |