Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.86
-0.09 (-0.39%)
At close: Apr 22, 2026, 4:00 PM EDT
23.03
+0.17 (0.74%)
Pre-market: Apr 23, 2026, 5:27 AM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202622.8522.9322.7622.8622.86-0.39%612,004
Apr 21, 202623.3323.5222.9222.9522.95-0.99%413,810
Apr 20, 202622.9423.2722.9423.1823.18-0.98%692,096
Apr 17, 202623.0023.5223.0023.4123.412.81%718,467
Apr 16, 202622.9423.0722.7522.7722.77-0.31%1,090,978
Apr 15, 202622.9423.0622.8222.8422.84-1.59%501,481
Apr 14, 202623.6123.7122.9923.2123.21-2.15%1,034,077
Apr 13, 202623.4423.7223.3623.7223.720.38%399,183
Apr 10, 202623.8223.8423.5723.6323.630.08%267,955
Apr 9, 202623.3923.6923.2423.6123.610.77%487,400
Apr 8, 202623.4723.6723.3523.4323.432.99%489,903
Apr 7, 202622.7222.8022.4922.7522.751.20%411,162
Apr 6, 202622.4122.6022.3622.4822.480.31%264,564
Apr 2, 202622.1022.4521.9522.4122.410.27%329,832
Apr 1, 202622.5722.5922.3022.3522.35-0.93%495,129
Mar 31, 202622.3722.6022.1622.5622.561.58%418,111
Mar 30, 202622.1822.3022.0522.2122.210.68%329,071
Mar 27, 202622.4022.4022.0522.0622.06-1.47%284,420
Mar 26, 202622.2522.5922.2022.3922.390.58%424,484
Mar 25, 202622.3022.3121.9922.2622.261.04%360,848
Mar 24, 202621.9422.1421.9122.0322.030.59%463,226
Mar 23, 202621.8022.0821.6921.9021.901.20%555,157
Mar 20, 202621.9621.9921.5621.6421.64-2.13%464,497
Mar 19, 202622.2722.4521.9622.1122.11-1.34%796,474
Mar 18, 202622.7622.7622.3722.4122.41-3.24%480,094
Mar 17, 202623.2223.3623.1223.1623.160.65%433,596
Mar 16, 202623.0923.2622.9323.0123.010.97%396,594
Mar 13, 202622.9022.9722.7122.7922.790.18%408,829
Mar 12, 202622.8223.0022.7422.7522.75-421,082
Mar 11, 202622.9022.9022.6222.7522.75-0.91%369,664
Mar 10, 202623.1623.2522.9322.9622.96-1.92%598,618
Mar 9, 202623.0823.5122.9223.4123.412.00%907,443
Mar 6, 202622.9023.0822.7422.9522.95-0.43%479,184
Mar 5, 202623.1623.2722.9023.0523.050.09%564,752
Mar 4, 202623.3723.3722.7123.0323.03-1.45%709,724
Mar 3, 202623.2523.4122.8223.3723.37-0.43%1,137,710
Mar 2, 202623.3723.5623.1723.4723.470.04%454,874
Feb 27, 202623.3723.5023.3123.4623.460.21%458,658
Feb 26, 202623.0123.4422.8923.4123.413.36%704,834
Feb 25, 202622.6622.7922.3922.6522.65-0.04%700,453
Feb 24, 202622.5723.1222.3722.6622.66-7.85%1,544,919
Feb 23, 202624.5024.7024.3924.5924.590.86%586,476
Feb 20, 202624.1924.4924.1024.3824.381.12%373,778
Feb 19, 202624.2124.2323.9724.1124.110.42%294,722
Feb 18, 202624.1624.2823.8224.0124.01-2.36%640,688
Feb 17, 202624.5124.7124.4424.5924.590.61%494,184
Feb 13, 202624.5424.6124.3224.4424.44-0.08%570,530
Feb 12, 202624.1524.5724.1324.4624.461.70%856,225
Feb 11, 202624.0124.1223.7424.0524.050.12%676,528
Feb 10, 202623.9824.1523.9224.0224.020.54%816,225