Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.74
-0.21 (-0.92%)
Nov 10, 2026, 4:00 PM EST - Market closed
Fresenius Medical Care AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.97 | 22.97 | 22.53 | 22.74 | 22.74 | -0.92% | 1,346,295 |
| Nov 9, 2026 | 23.05 | 23.09 | 22.89 | 22.95 | 22.95 | -1.92% | 970,036 |
| Nov 6, 2026 | 23.12 | 23.52 | 23.10 | 23.40 | 23.40 | -1.10% | 1,088,849 |
| Nov 5, 2026 | 23.46 | 23.83 | 23.41 | 23.66 | 23.66 | 2.03% | 1,471,036 |
| Nov 4, 2026 | 22.67 | 23.24 | 22.62 | 23.19 | 23.19 | 6.72% | 2,310,298 |
| Nov 3, 2026 | 21.53 | 22.05 | 21.46 | 21.73 | 21.73 | -3.89% | 2,025,105 |
| Nov 2, 2026 | 22.70 | 22.72 | 22.36 | 22.61 | 22.61 | 0.62% | 1,462,430 |
| Oct 30, 2026 | 22.82 | 22.89 | 22.45 | 22.47 | 22.47 | -2.85% | 967,973 |
| Oct 29, 2026 | 22.89 | 23.13 | 22.84 | 23.13 | 23.13 | 2.25% | 1,361,108 |
| Oct 28, 2026 | 22.46 | 22.70 | 22.45 | 22.62 | 22.62 | 0.53% | 803,023 |
| Oct 27, 2026 | 22.56 | 22.67 | 22.48 | 22.50 | 22.50 | -1.10% | 784,324 |
| Oct 26, 2026 | 22.75 | 22.99 | 22.73 | 22.75 | 22.75 | 0.31% | 569,774 |
| Oct 23, 2026 | 22.42 | 22.73 | 22.27 | 22.68 | 22.68 | 2.02% | 733,458 |
| Oct 22, 2026 | 21.59 | 22.24 | 21.57 | 22.23 | 22.23 | 3.11% | 1,117,471 |
| Oct 21, 2026 | 21.53 | 21.67 | 21.45 | 21.56 | 21.56 | 0.70% | 1,257,640 |
| Oct 20, 2026 | 22.23 | 22.32 | 20.91 | 21.41 | 21.41 | -2.42% | 6,206,349 |
| Oct 19, 2026 | 21.88 | 22.01 | 21.82 | 21.94 | 21.94 | -1.04% | 562,843 |
| Oct 16, 2026 | 22.28 | 22.38 | 22.11 | 22.17 | 22.17 | 0.18% | 620,732 |
| Oct 15, 2026 | 21.99 | 22.28 | 21.84 | 22.13 | 22.13 | 2.74% | 1,462,125 |
| Oct 14, 2026 | 21.22 | 21.59 | 21.14 | 21.54 | 21.54 | 2.18% | 1,207,529 |
| Oct 13, 2026 | 21.37 | 21.42 | 21.06 | 21.08 | 21.08 | -0.61% | 1,071,390 |
| Oct 12, 2026 | 21.24 | 21.34 | 21.13 | 21.21 | 21.21 | 0.71% | 692,086 |
| Oct 9, 2026 | 21.07 | 21.24 | 20.91 | 21.06 | 21.06 | 0.86% | 1,010,172 |
| Oct 8, 2026 | 20.28 | 20.89 | 20.23 | 20.88 | 20.88 | 0.92% | 1,461,944 |
| Oct 7, 2026 | 22.50 | 22.67 | 20.50 | 20.69 | 20.69 | -7.72% | 3,242,084 |
| Oct 6, 2026 | 22.63 | 22.65 | 22.42 | 22.42 | 22.42 | -1.02% | 652,443 |
| Oct 5, 2026 | 22.42 | 22.68 | 22.34 | 22.65 | 22.65 | 1.80% | 567,508 |
| Oct 2, 2026 | 22.14 | 22.29 | 22.09 | 22.25 | 22.25 | -0.04% | 478,545 |
| Oct 1, 2026 | 22.39 | 22.42 | 22.17 | 22.26 | 22.26 | -0.54% | 518,887 |
| Sep 30, 2026 | 22.44 | 22.59 | 22.36 | 22.38 | 22.38 | 0.49% | 1,067,080 |
| Sep 29, 2026 | 22.44 | 22.52 | 22.05 | 22.27 | 22.27 | -2.96% | 1,379,119 |
| Sep 28, 2026 | 22.91 | 23.08 | 22.88 | 22.95 | 22.95 | 1.15% | 498,672 |
| Sep 25, 2026 | 22.45 | 22.71 | 22.37 | 22.69 | 22.69 | 1.52% | 532,834 |
| Sep 24, 2026 | 22.19 | 22.44 | 22.19 | 22.35 | 22.35 | -0.27% | 1,117,297 |
| Sep 23, 2026 | 22.43 | 22.64 | 22.41 | 22.41 | 22.41 | -0.40% | 702,089 |
| Sep 22, 2026 | 22.46 | 22.66 | 22.37 | 22.50 | 22.50 | 1.26% | 954,276 |
| Sep 21, 2026 | 22.47 | 22.50 | 22.21 | 22.22 | 22.22 | 0.09% | 706,899 |
| Sep 18, 2026 | 22.15 | 22.23 | 21.98 | 22.20 | 22.20 | 0.59% | 818,572 |
| Sep 17, 2026 | 22.67 | 22.68 | 22.05 | 22.07 | 22.07 | -3.92% | 1,250,355 |
| Sep 16, 2026 | 22.94 | 23.10 | 22.86 | 22.97 | 22.97 | 0.04% | 363,856 |
| Sep 15, 2026 | 22.89 | 23.01 | 22.77 | 22.96 | 22.96 | 0.44% | 446,180 |
| Sep 14, 2026 | 22.77 | 22.90 | 22.67 | 22.86 | 22.86 | 2.28% | 646,618 |
| Sep 11, 2026 | 22.49 | 22.54 | 22.25 | 22.35 | 22.35 | 0.54% | 584,826 |
| Sep 10, 2026 | 22.39 | 22.41 | 22.21 | 22.23 | 22.23 | -0.45% | 459,882 |
| Sep 9, 2026 | 22.34 | 22.37 | 22.22 | 22.33 | 22.33 | -0.53% | 366,459 |
| Sep 8, 2026 | 22.76 | 22.78 | 22.44 | 22.45 | 22.45 | -0.93% | 804,769 |
| Sep 4, 2026 | 22.66 | 22.78 | 22.56 | 22.66 | 22.66 | 0.85% | 480,309 |
| Sep 3, 2026 | 22.80 | 22.83 | 22.28 | 22.47 | 22.47 | -0.79% | 648,593 |
| Sep 2, 2026 | 22.58 | 22.86 | 22.58 | 22.65 | 22.65 | -0.40% | 646,530 |
| Sep 1, 2026 | 22.98 | 23.02 | 22.71 | 22.74 | 22.74 | - | 778,980 |