Fresenius Medical Care AG (BIT:1FME)
Italy
· Delayed Price · Currency is EUR 39.12
+0.89 (2.33%)
At close: Feb 26, 2026
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.80 | 39.83 | 39.02 | 39.42 | 39.42 | 0.77% | 275 |
| Feb 26, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 2.33% | - |
| Feb 25, 2026 | 38.10 | 38.10 | 37.56 | 38.23 | 38.23 | -1.11% | 340 |
| Feb 24, 2026 | 39.11 | 40.06 | 38.60 | 38.66 | 38.66 | -6.69% | 913 |
| Feb 23, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.63% | 110 |
| Feb 20, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 1.45% | - |
| Feb 19, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.10% | - |
| Feb 18, 2026 | 41.47 | 41.47 | 40.85 | 40.54 | 40.54 | -2.43% | 418 |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.55 | 41.55 | 1.27% | 24 |
| Feb 16, 2026 | 41.00 | 41.00 | 41.00 | 41.03 | 41.03 | 0.54% | 100 |
| Feb 13, 2026 | 41.08 | 41.08 | 41.08 | 40.81 | 40.81 | -0.05% | 140 |
| Feb 12, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 2.10% | - |
| Feb 11, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.89% | - |
| Feb 10, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.38% | - |
| Feb 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Feb 6, 2026 | 40.75 | 40.75 | 40.75 | 40.80 | 40.80 | 0.64% | 80 |
| Feb 5, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.97% | - |
| Feb 4, 2026 | 39.73 | 39.79 | 39.73 | 40.15 | 40.15 | 2.71% | 30 |
| Feb 3, 2026 | 38.35 | 38.35 | 38.35 | 39.09 | 39.09 | 2.36% | 130 |
| Feb 2, 2026 | 38.05 | 38.27 | 37.97 | 38.19 | 38.19 | 0.66% | 125 |
| Jan 30, 2026 | 37.53 | 38.04 | 37.53 | 37.94 | 37.94 | 1.99% | 65 |
| Jan 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.05% | - |
| Jan 28, 2026 | 37.30 | 37.63 | 37.30 | 37.22 | 37.22 | 0.59% | 160 |
| Jan 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.70% | - |
| Jan 26, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.19% | - |
| Jan 23, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.64% | - |
| Jan 22, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.88% | - |
| Jan 21, 2026 | 36.42 | 36.42 | 36.42 | 36.74 | 36.74 | 2.20% | 1 |
| Jan 20, 2026 | 36.00 | 36.00 | 35.67 | 35.95 | 35.95 | -3.02% | 185 |
| Jan 19, 2026 | 37.35 | 37.35 | 36.73 | 37.07 | 37.07 | -0.54% | 250 |
| Jan 16, 2026 | 37.14 | 37.14 | 37.14 | 37.27 | 37.27 | 1.17% | 6 |
| Jan 15, 2026 | 36.91 | 36.91 | 36.55 | 36.84 | 36.84 | -0.19% | 51 |
| Jan 14, 2026 | 38.48 | 38.48 | 36.90 | 36.91 | 36.91 | -7.12% | 584 |
| Jan 13, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -2.29% | - |
| Jan 12, 2026 | 40.88 | 41.57 | 40.88 | 40.67 | 40.67 | 2.39% | 1,200 |
| Jan 9, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 1.51% | - |
| Jan 8, 2026 | 38.80 | 38.80 | 38.80 | 39.13 | 39.13 | -0.13% | 16 |
| Jan 7, 2026 | 39.81 | 39.81 | 39.72 | 39.18 | 39.18 | -2.71% | 94 |
| Jan 6, 2026 | 39.90 | 39.90 | 39.90 | 40.27 | 40.27 | -0.27% | 125 |
| Jan 5, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.00% | - |
| Jan 2, 2026 | 39.97 | 39.97 | 39.85 | 39.98 | 39.98 | -1.58% | 209 |
| Dec 30, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.10% | - |
| Dec 29, 2025 | 40.63 | 40.63 | 40.63 | 40.66 | 40.66 | -0.27% | 30 |
| Dec 23, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.05% | - |
| Dec 22, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 1.37% | - |
| Dec 19, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.25% | - |
| Dec 18, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.49% | - |
| Dec 17, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.12% | - |
| Dec 16, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.22% | - |
| Dec 15, 2025 | 41.67 | 41.67 | 41.67 | 40.40 | 40.40 | 0.67% | 15 |
| Dec 12, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.65% | - |
| Dec 11, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.15% | - |
| Dec 10, 2025 | 39.89 | 39.97 | 39.89 | 39.81 | 39.81 | 2.23% | 50 |
| Dec 9, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.51% | - |
| Dec 8, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.25% | - |
| Dec 5, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.37% | - |
| Dec 4, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.54% | - |
| Dec 3, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.05% | - |
| Dec 2, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.32% | - |
| Dec 1, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -5.16% | - |
| Nov 28, 2025 | 41.05 | 41.05 | 41.05 | 43.20 | 43.20 | 4.83% | 11 |
| Nov 27, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.36% | - |
| Nov 26, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.51% | - |
| Nov 25, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.61% | - |
| Nov 24, 2025 | 41.11 | 41.11 | 41.11 | 41.32 | 41.32 | 2.53% | 120 |
| Nov 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Nov 20, 2025 | 39.59 | 39.59 | 39.59 | 40.00 | 40.00 | 0.33% | 8 |
| Nov 19, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.63% | - |
| Nov 18, 2025 | 39.50 | 39.50 | 39.50 | 39.62 | 39.62 | -1.20% | 40 |
| Nov 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.89% | - |
| Nov 14, 2025 | 40.45 | 40.45 | 40.45 | 40.46 | 40.46 | -1.80% | 15 |
| Nov 13, 2025 | 41.63 | 41.63 | 41.63 | 41.20 | 41.20 | -1.03% | 24 |
| Nov 12, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.26% | - |
| Nov 11, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.75% | - |
| Nov 10, 2025 | 41.63 | 41.63 | 41.63 | 41.42 | 41.42 | -0.31% | 3 |
| Nov 7, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.68% | - |
| Nov 6, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.88% | - |
| Nov 5, 2025 | 45.29 | 45.29 | 41.25 | 41.89 | 41.89 | 1.70% | 182 |
| Nov 4, 2025 | 43.16 | 43.16 | 42.48 | 41.19 | 41.19 | -10.53% | 72 |
| Nov 3, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.29% | - |
| Oct 31, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.11% | - |
| Oct 30, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.43% | - |
| Oct 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.41% | - |
| Oct 28, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.04% | - |
| Oct 27, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.30% | - |
| Oct 24, 2025 | 46.66 | 46.66 | 46.66 | 46.86 | 46.86 | -0.06% | 100 |
| Oct 23, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.45% | - |
| Oct 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.75% | - |
| Oct 21, 2025 | 46.53 | 46.53 | 46.53 | 46.75 | 46.75 | -0.11% | 110 |
| Oct 20, 2025 | 46.32 | 46.32 | 46.32 | 46.80 | 46.80 | 0.93% | 5 |
| Oct 17, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.13% | - |
| Oct 16, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.72% | - |
| Oct 15, 2025 | 45.61 | 45.61 | 45.61 | 46.10 | 46.10 | -2.52% | 45 |
| Oct 14, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.44% | - |
| Oct 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.13% | 47 |
| Oct 10, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.91% | - |
| Oct 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.28% | - |
| Oct 8, 2025 | 46.30 | 46.85 | 46.30 | 47.27 | 47.27 | 2.65% | 180 |
| Oct 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.77% | - |
| Oct 6, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.13% | - |