Fresenius Medical Care AG (BIT:1FME)
Italy
· Delayed Price · Currency is EUR 38.80
+0.05 (0.13%)
Last updated: Apr 27, 2026, 4:00 PM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.67 | 38.80 | 38.55 | 38.80 | 38.80 | 0.13% | 444 |
| Apr 24, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.17% | - |
| Apr 23, 2026 | 39.52 | 39.52 | 39.52 | 39.21 | 39.21 | 0.33% | 30 |
| Apr 22, 2026 | 39.37 | 39.37 | 39.26 | 39.08 | 39.08 | -1.56% | 125 |
| Apr 21, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.93% | - |
| Apr 20, 2026 | 39.10 | 39.10 | 38.80 | 38.95 | 38.95 | -1.04% | 4,291 |
| Apr 17, 2026 | 39.11 | 39.11 | 39.11 | 39.36 | 39.36 | 1.34% | 148 |
| Apr 16, 2026 | 39.02 | 39.02 | 39.02 | 38.84 | 38.84 | -0.08% | 30 |
| Apr 15, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -2.68% | - |
| Apr 14, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.30% | - |
| Apr 13, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.15% | - |
| Apr 10, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.27% | - |
| Apr 9, 2026 | 39.63 | 39.63 | 39.63 | 40.01 | 40.01 | -0.50% | 30 |
| Apr 8, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 3.42% | - |
| Apr 7, 2026 | 38.40 | 38.40 | 38.40 | 38.88 | 38.88 | 1.33% | 125 |
| Apr 2, 2026 | 37.71 | 38.24 | 37.71 | 38.37 | 38.37 | -0.98% | 168 |
| Apr 1, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.08% | - |
| Mar 31, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.08% | - |
| Mar 30, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% | - |
| Mar 27, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.33% | - |
| Mar 26, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 1.17% | - |
| Mar 25, 2026 | 38.40 | 38.40 | 38.40 | 38.57 | 38.57 | 1.42% | 27 |
| Mar 24, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.48% | - |
| Mar 23, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.48% | - |
| Mar 20, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -1.57% | - |
| Mar 19, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -2.74% | - |
| Mar 18, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -2.45% | - |
| Mar 17, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.00% | - |
| Mar 16, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.45% | - |
| Mar 13, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.03% | - |
| Mar 12, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.99% | - |
| Mar 11, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.98% | - |
| Mar 10, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.18% | - |
| Mar 9, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.58% | - |
| Mar 6, 2026 | 39.64 | 39.64 | 39.64 | 39.45 | 39.45 | -0.75% | 150 |
| Mar 5, 2026 | 39.44 | 39.44 | 39.44 | 39.75 | 39.75 | 1.82% | 150 |
| Mar 4, 2026 | 39.90 | 39.99 | 39.90 | 39.04 | 39.04 | -0.99% | 332 |
| Mar 3, 2026 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.50% | - |
| Mar 2, 2026 | 43.36 | 43.36 | 39.69 | 40.03 | 40.03 | 1.55% | 228 |
| 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 |