Fresenius Medical Care AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.49	23.67	23.38	23.59	23.59	0.08%	405,739
Jun 17, 2026	23.71	23.95	23.47	23.57	23.57	-0.76%	618,982
Jun 16, 2026	23.60	23.85	23.48	23.75	23.75	1.28%	452,683
Jun 15, 2026	23.56	23.71	23.43	23.45	23.45	1.87%	730,382
Jun 12, 2026	22.87	23.06	22.78	23.02	23.02	2.91%	613,159
Jun 11, 2026	22.42	22.59	22.24	22.37	22.37	0.40%	603,762
Jun 10, 2026	22.44	22.54	22.27	22.28	22.28	-0.31%	371,994
Jun 9, 2026	22.17	22.50	22.16	22.35	22.35	2.57%	558,695
Jun 8, 2026	21.98	22.07	21.72	21.79	21.79	-1.09%	478,903
Jun 5, 2026	22.05	22.11	21.94	22.03	22.03	0.46%	554,147
Jun 4, 2026	21.67	22.04	21.67	21.93	21.93	4.93%	729,764
Jun 3, 2026	20.79	20.97	20.68	20.90	20.90	1.70%	980,612
Jun 2, 2026	20.98	21.03	20.55	20.55	20.55	-2.33%	2,280,127
Jun 1, 2026	21.34	21.35	21.04	21.04	21.04	-2.46%	785,209
May 29, 2026	21.71	21.75	21.54	21.57	21.57	-0.28%	557,798
May 28, 2026	21.55	21.76	21.48	21.63	21.63	0.32%	597,094
May 27, 2026	21.69	21.78	21.45	21.56	21.56	-0.09%	469,704
May 26, 2026	21.96	21.96	21.55	21.58	21.58	-0.28%	677,456
May 22, 2026	21.66	21.81	21.59	21.64	21.64	-1.13%	390,099
May 21, 2026	22.23	22.59	22.23	22.50	21.89	1.35%	677,806
May 20, 2026	22.03	22.26	21.89	22.20	21.60	0.45%	710,476
May 19, 2026	22.19	22.33	22.03	22.10	21.50	-0.54%	539,621
May 18, 2026	21.78	22.27	21.78	22.22	21.62	2.87%	736,723
May 15, 2026	21.65	21.73	21.51	21.60	21.01	0.61%	674,483
May 14, 2026	21.55	21.67	21.41	21.47	20.89	0.37%	1,296,905
May 13, 2026	21.71	21.71	21.18	21.39	20.81	-3.82%	1,378,614
May 12, 2026	21.92	22.29	21.76	22.24	21.64	2.21%	829,022
May 11, 2026	22.00	22.03	21.74	21.76	21.17	-1.23%	859,177
May 8, 2026	22.07	22.22	21.75	22.03	21.43	1.76%	1,127,690
May 7, 2026	21.54	21.90	21.41	21.65	21.06	3.05%	1,069,442
May 6, 2026	20.74	21.22	20.62	21.01	20.44	4.06%	1,304,999
May 5, 2026	21.08	21.14	20.02	20.19	19.64	-10.86%	2,654,111
May 4, 2026	22.52	22.83	22.48	22.65	22.03	0.71%	717,184
May 1, 2026	22.63	22.71	22.35	22.49	21.88	-0.35%	486,035
Apr 30, 2026	22.33	22.66	22.29	22.57	21.96	1.85%	400,595
Apr 29, 2026	22.32	22.37	22.11	22.16	21.56	-1.55%	423,551
Apr 28, 2026	22.64	22.70	22.50	22.51	21.90	-0.49%	398,231
Apr 27, 2026	22.73	22.85	22.57	22.62	22.01	-0.66%	466,433
Apr 24, 2026	22.68	22.78	22.53	22.77	22.15	0.13%	341,542
Apr 23, 2026	23.00	23.00	22.60	22.74	22.12	-0.52%	403,275
Apr 22, 2026	22.85	22.93	22.76	22.86	22.24	-0.39%	612,521
Apr 21, 2026	23.33	23.52	22.92	22.95	22.33	-0.99%	413,810
Apr 20, 2026	22.94	23.27	22.94	23.18	22.55	-0.98%	692,197
Apr 17, 2026	23.00	23.52	23.00	23.41	22.77	2.81%	718,467
Apr 16, 2026	22.94	23.07	22.75	22.77	22.15	-0.31%	1,090,978
Apr 15, 2026	22.94	23.06	22.82	22.84	22.22	-1.59%	501,483
Apr 14, 2026	23.61	23.71	22.99	23.21	22.58	-2.15%	1,034,377
Apr 13, 2026	23.44	23.72	23.36	23.72	23.08	0.38%	399,207
Apr 10, 2026	23.82	23.84	23.57	23.63	22.99	0.08%	267,955
Apr 9, 2026	23.39	23.69	23.24	23.61	22.97	0.77%	487,460