Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.75	40.01	39.75	40.01	-	1.37%	-
Mar 3, 2026	40.20	40.24	39.47	39.47	39.47	-0.88%	245
Mar 2, 2026	38.98	39.99	38.98	39.82	39.82	0.86%	245
Feb 27, 2026	39.75	39.75	39.30	39.48	39.48	0.56%	-
Feb 26, 2026	39.37	39.37	38.88	39.26	39.26	2.86%	-
Feb 25, 2026	38.49	38.50	38.17	38.17	38.17	-0.47%	-
Feb 24, 2026	39.02	39.02	38.35	38.35	38.35	-7.46%	-
Feb 23, 2026	41.04	41.44	41.04	41.44	41.44	0.75%	-
Feb 20, 2026	41.34	41.34	40.88	41.13	41.13	0.98%	-
Feb 19, 2026	41.23	41.23	40.73	40.73	40.73	1.02%	-
Feb 18, 2026	41.20	41.45	40.32	40.32	40.32	-3.08%	-
Feb 17, 2026	41.08	41.60	41.08	41.60	41.60	1.69%	-
Feb 16, 2026	40.90	41.02	40.84	40.91	40.91	-0.34%	1
Feb 13, 2026	41.34	41.38	40.96	41.05	41.05	0.34%	-
Feb 12, 2026	40.30	40.91	40.21	40.91	40.91	1.92%	-
Feb 11, 2026	40.27	40.27	40.04	40.14	40.14	-0.55%	-
Feb 10, 2026	40.10	40.36	40.03	40.36	40.36	1.56%	-
Feb 9, 2026	40.36	40.36	39.74	39.74	39.74	-2.53%	-
Feb 6, 2026	40.62	40.94	40.61	40.77	40.77	0.32%	-
Feb 5, 2026	40.18	40.64	40.18	40.64	40.64	1.17%	490
Feb 4, 2026	39.14	40.17	39.14	40.17	40.17	3.32%	3
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%	-