Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.61	38.88	38.24	38.88	38.88	1.30%	-
Feb 2, 2026	38.44	38.44	38.11	38.38	38.38	0.95%	-
Jan 30, 2026	37.69	38.04	37.62	38.02	38.02	1.82%	-
Jan 29, 2026	37.48	37.48	37.21	37.34	37.34	0.32%	-
Jan 28, 2026	37.25	37.25	37.13	37.22	37.22	0.03%	-
Jan 27, 2026	37.16	37.39	37.16	37.21	37.21	-0.29%	-
Jan 26, 2026	37.00	37.39	37.00	37.32	37.32	0.32%	-
Jan 23, 2026	37.09	37.27	37.09	37.20	37.20	-0.96%	-
Jan 22, 2026	37.22	37.56	36.80	37.56	37.56	2.45%	-
Jan 21, 2026	36.36	36.66	36.30	36.66	36.66	1.92%	-
Jan 20, 2026	36.25	36.25	35.95	35.97	35.97	-2.99%	-
Jan 19, 2026	37.11	37.11	36.96	37.08	37.08	-0.99%	-
Jan 16, 2026	37.65	37.65	37.18	37.45	37.45	1.79%	1
Jan 15, 2026	36.96	36.96	36.52	36.79	36.79	0.11%	-
Jan 14, 2026	37.23	37.92	36.75	36.75	36.75	-6.91%	-
Jan 13, 2026	40.67	40.67	39.48	39.48	39.48	-3.21%	-
Jan 12, 2026	39.79	40.88	39.79	40.79	40.79	3.42%	-
Jan 9, 2026	39.05	39.84	39.05	39.44	39.44	1.08%	325
Jan 8, 2026	38.77	39.02	38.58	39.02	39.02	0.05%	-
Jan 7, 2026	40.40	40.40	39.00	39.00	39.00	-3.30%	-
Jan 6, 2026	40.67	40.67	39.84	40.33	40.33	-0.32%	-
Jan 5, 2026	40.13	40.46	40.09	40.46	40.46	0.90%	-
Jan 2, 2026	40.63	40.63	40.10	40.10	40.10	-1.06%	100
Dec 30, 2025	40.45	40.53	40.45	40.53	40.53	-0.78%	-
Dec 29, 2025	40.79	40.85	40.74	40.85	40.85	-0.02%	-
Dec 23, 2025	40.76	40.86	40.76	40.86	40.86	0.10%	-
Dec 22, 2025	40.20	40.82	40.20	40.82	40.82	0.89%	-
Dec 19, 2025	40.23	40.46	40.21	40.46	40.46	0.45%	-
Dec 18, 2025	40.10	40.28	40.10	40.28	40.28	-0.25%	-
Dec 17, 2025	40.45	40.45	40.19	40.38	40.38	0.47%	-
Dec 16, 2025	40.36	40.45	40.19	40.19	40.19	0.15%	1
Dec 15, 2025	40.34	40.44	40.13	40.13	40.13	0.07%	-
Dec 12, 2025	39.56	40.10	39.56	40.10	40.10	0.53%	-
Dec 11, 2025	39.82	39.89	39.68	39.89	39.89	0.73%	-
Dec 10, 2025	39.20	39.60	39.20	39.60	39.60	0.97%	-
Dec 9, 2025	39.46	39.46	39.22	39.22	39.22	-0.81%	-
Dec 8, 2025	39.94	40.23	39.54	39.54	39.54	-1.96%	-
Dec 5, 2025	40.39	40.58	40.33	40.33	40.33	0.25%	-
Dec 4, 2025	40.59	40.59	40.23	40.23	40.23	-0.52%	-
Dec 3, 2025	40.25	40.45	40.25	40.44	40.44	-1.03%	-
Dec 2, 2025	40.64	40.86	40.64	40.86	40.86	-0.22%	-
Dec 1, 2025	41.15	41.15	40.95	40.95	40.95	-0.90%	-
Nov 28, 2025	41.14	41.32	41.14	41.32	41.32	0.17%	-
Nov 27, 2025	41.08	41.25	41.08	41.25	41.25	0.12%	-
Nov 26, 2025	41.59	41.59	41.17	41.20	41.20	-1.32%	-
Nov 25, 2025	41.41	41.75	41.28	41.75	41.75	1.38%	-
Nov 24, 2025	40.72	41.27	40.72	41.18	41.18	2.16%	228
Nov 21, 2025	39.60	40.31	39.60	40.31	40.31	1.54%	-
Nov 20, 2025	39.68	39.76	39.54	39.70	39.70	-0.45%	-
Nov 19, 2025	39.62	39.88	39.62	39.88	39.88	0.86%	-