Fresenius Medical Care AG (ETR:FME)
Germany
· Delayed Price · Currency is EUR 39.48
-0.22 (-0.55%)
At close: Mar 6, 2026
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.71 | 40.20 | 39.20 | 39.48 | 39.48 | -0.55% | 930,969 |
| Mar 5, 2026 | 39.20 | 40.04 | 39.00 | 39.70 | 39.70 | 1.40% | 1,152,520 |
| Mar 4, 2026 | 39.92 | 40.17 | 38.95 | 39.15 | 39.15 | -0.91% | 1,082,049 |
| Mar 3, 2026 | 40.07 | 40.52 | 39.34 | 39.51 | 39.51 | -0.83% | 1,494,797 |
| Mar 2, 2026 | 38.58 | 40.15 | 38.58 | 39.84 | 39.84 | 0.99% | 977,708 |
| Feb 27, 2026 | 39.34 | 39.85 | 39.17 | 39.45 | 39.45 | 0.59% | 987,369 |
| Feb 26, 2026 | 38.50 | 39.49 | 38.50 | 39.22 | 39.22 | 2.56% | 1,021,419 |
| Feb 25, 2026 | 38.20 | 38.63 | 37.66 | 38.24 | 38.24 | -0.10% | 1,126,057 |
| Feb 24, 2026 | 38.50 | 40.72 | 37.23 | 38.28 | 38.28 | -7.51% | 2,696,297 |
| Feb 23, 2026 | 41.02 | 41.64 | 40.88 | 41.39 | 41.39 | 0.53% | 761,181 |
| Feb 20, 2026 | 40.93 | 41.33 | 40.80 | 41.17 | 41.17 | 1.18% | 773,229 |
| Feb 19, 2026 | 40.74 | 41.31 | 40.68 | 40.69 | 40.69 | 0.74% | 539,716 |
| Feb 18, 2026 | 41.23 | 41.54 | 40.23 | 40.39 | 40.39 | -2.35% | 795,901 |
| Feb 17, 2026 | 40.88 | 41.79 | 40.88 | 41.36 | 41.36 | 1.15% | 744,677 |
| Feb 16, 2026 | 40.96 | 41.16 | 40.56 | 40.89 | 40.89 | -0.15% | 415,217 |
| Feb 13, 2026 | 41.02 | 41.46 | 40.81 | 40.95 | 40.95 | -0.10% | 569,676 |
| Feb 12, 2026 | 40.65 | 41.02 | 40.05 | 40.99 | 40.99 | 2.14% | 1,162,465 |
| Feb 11, 2026 | 40.25 | 40.35 | 39.91 | 40.13 | 40.13 | -0.55% | 974,287 |
| Feb 10, 2026 | 39.97 | 40.42 | 39.88 | 40.35 | 40.35 | 1.41% | 1,176,505 |
| Feb 9, 2026 | 40.62 | 40.62 | 39.28 | 39.79 | 39.79 | -2.09% | 995,542 |
| Feb 6, 2026 | 40.56 | 41.17 | 40.41 | 40.64 | 40.64 | 0.40% | 1,029,840 |
| Feb 5, 2026 | 40.34 | 40.84 | 40.00 | 40.48 | 40.48 | 0.52% | 1,439,044 |
| Feb 4, 2026 | 38.89 | 40.31 | 38.85 | 40.27 | 40.27 | 3.55% | 895,308 |
| Feb 3, 2026 | 38.49 | 39.26 | 37.95 | 38.89 | 38.89 | 2.07% | 1,270,256 |
| Feb 2, 2026 | 38.30 | 38.49 | 37.93 | 38.10 | 38.10 | 0.50% | 712,722 |
| Jan 30, 2026 | 37.72 | 38.06 | 37.52 | 37.91 | 37.91 | 1.28% | 889,065 |
| Jan 29, 2026 | 37.61 | 37.62 | 37.18 | 37.43 | 37.43 | 0.43% | 771,592 |
| Jan 28, 2026 | 37.20 | 37.50 | 37.03 | 37.27 | 37.27 | 0.38% | 830,773 |
| Jan 27, 2026 | 37.18 | 37.46 | 36.94 | 37.13 | 37.13 | -0.19% | 815,792 |
| Jan 26, 2026 | 36.95 | 37.50 | 36.72 | 37.20 | 37.20 | -0.05% | 746,211 |
| Jan 23, 2026 | 37.71 | 37.79 | 36.96 | 37.22 | 37.22 | -0.72% | 880,600 |
| Jan 22, 2026 | 37.10 | 37.66 | 36.64 | 37.49 | 37.49 | 2.35% | 1,008,722 |
| Jan 21, 2026 | 36.16 | 37.02 | 36.16 | 36.63 | 36.63 | 1.81% | 887,456 |
| Jan 20, 2026 | 36.00 | 36.54 | 35.67 | 35.98 | 35.98 | -3.02% | 1,353,507 |
| Jan 19, 2026 | 37.50 | 37.50 | 36.81 | 37.10 | 37.10 | -0.99% | 864,614 |
| Jan 16, 2026 | 37.17 | 37.48 | 37.03 | 37.47 | 37.47 | 1.46% | 1,263,297 |
| Jan 15, 2026 | 36.61 | 36.98 | 36.23 | 36.93 | 36.93 | -0.11% | 1,482,435 |
| Jan 14, 2026 | 38.36 | 38.36 | 36.67 | 36.97 | 36.97 | -6.02% | 2,823,764 |
| Jan 13, 2026 | 40.80 | 40.80 | 39.34 | 39.34 | 39.34 | -3.20% | 856,131 |
| Jan 12, 2026 | 39.59 | 40.98 | 39.55 | 40.64 | 40.64 | 2.89% | 835,009 |
| Jan 9, 2026 | 39.19 | 39.94 | 38.93 | 39.50 | 39.50 | 1.26% | 814,286 |
| Jan 8, 2026 | 38.94 | 39.14 | 38.53 | 39.01 | 39.01 | -0.43% | 818,800 |
| Jan 7, 2026 | 40.60 | 40.65 | 38.98 | 39.18 | 39.18 | -2.59% | 937,490 |
| Jan 6, 2026 | 40.55 | 40.79 | 39.73 | 40.22 | 40.22 | -0.69% | 767,856 |
| Jan 5, 2026 | 40.41 | 40.50 | 40.00 | 40.50 | 40.50 | 0.82% | 407,650 |
| Jan 2, 2026 | 40.79 | 40.79 | 40.00 | 40.17 | 40.17 | -1.45% | 595,807 |
| Dec 30, 2025 | 40.53 | 40.78 | 40.29 | 40.76 | 40.76 | 0.37% | 317,451 |
| Dec 29, 2025 | 40.77 | 40.93 | 40.61 | 40.61 | 40.61 | -0.25% | 624,475 |
| Dec 23, 2025 | 40.75 | 40.93 | 40.70 | 40.71 | 40.71 | -0.22% | 492,817 |
| Dec 22, 2025 | 40.20 | 40.92 | 40.13 | 40.80 | 40.80 | 1.14% | 839,273 |
| Dec 19, 2025 | 40.24 | 40.46 | 40.08 | 40.34 | 40.34 | 0.15% | 1,499,219 |
| Dec 18, 2025 | 40.15 | 40.36 | 40.04 | 40.28 | 40.28 | -0.05% | 702,516 |
| Dec 17, 2025 | 40.51 | 40.56 | 40.17 | 40.30 | 40.30 | 0.30% | 722,878 |
| Dec 16, 2025 | 40.35 | 40.63 | 40.07 | 40.18 | 40.18 | 0.53% | 751,445 |
| Dec 15, 2025 | 40.30 | 40.60 | 39.97 | 39.97 | 39.97 | -0.40% | 629,123 |
| Dec 12, 2025 | 39.68 | 40.13 | 39.52 | 40.13 | 40.13 | 0.53% | 772,831 |
| Dec 11, 2025 | 39.96 | 40.05 | 39.63 | 39.92 | 39.92 | -0.05% | 770,923 |
| Dec 10, 2025 | 39.18 | 39.98 | 39.17 | 39.94 | 39.94 | 1.73% | 873,931 |
| Dec 9, 2025 | 39.15 | 39.56 | 38.98 | 39.26 | 39.26 | -0.53% | 971,907 |
| Dec 8, 2025 | 39.91 | 40.28 | 39.47 | 39.47 | 39.47 | -1.42% | 933,210 |
| Dec 5, 2025 | 40.23 | 40.67 | 40.02 | 40.04 | 40.04 | -0.15% | 902,467 |
| Dec 4, 2025 | 40.40 | 40.82 | 40.10 | 40.10 | 40.10 | -0.59% | 845,670 |
| Dec 3, 2025 | 40.69 | 40.69 | 40.25 | 40.34 | 40.34 | -1.37% | 1,080,771 |
| Dec 2, 2025 | 40.66 | 40.98 | 40.56 | 40.90 | 40.90 | 0.47% | 686,656 |
| Dec 1, 2025 | 41.19 | 41.25 | 40.71 | 40.71 | 40.71 | -1.31% | 793,389 |
| Nov 28, 2025 | 41.25 | 41.37 | 41.10 | 41.25 | 41.25 | 0.27% | 548,511 |
| Nov 27, 2025 | 41.10 | 41.27 | 40.99 | 41.14 | 41.14 | -0.19% | 440,544 |
| Nov 26, 2025 | 41.59 | 41.64 | 40.89 | 41.22 | 41.22 | -1.08% | 613,094 |
| Nov 25, 2025 | 41.40 | 41.88 | 41.08 | 41.67 | 41.67 | 0.65% | 474,444 |
| Nov 24, 2025 | 40.75 | 41.40 | 40.63 | 41.40 | 41.40 | 2.12% | 1,049,943 |
| Nov 21, 2025 | 39.22 | 40.54 | 39.10 | 40.54 | 40.54 | 2.32% | 870,322 |
| Nov 20, 2025 | 39.62 | 39.97 | 39.50 | 39.62 | 39.62 | 0.25% | 509,059 |
| Nov 19, 2025 | 39.50 | 40.01 | 39.50 | 39.52 | 39.52 | -0.30% | 679,603 |
| Nov 18, 2025 | 39.50 | 39.94 | 39.20 | 39.64 | 39.64 | -1.12% | 688,524 |
| Nov 17, 2025 | 40.45 | 40.47 | 40.07 | 40.09 | 40.09 | -0.89% | 570,075 |
| Nov 14, 2025 | 40.64 | 40.83 | 40.00 | 40.45 | 40.45 | -1.34% | 740,736 |
| Nov 13, 2025 | 41.41 | 41.55 | 40.82 | 41.00 | 41.00 | -1.51% | 693,372 |
| Nov 12, 2025 | 41.71 | 41.79 | 41.28 | 41.63 | 41.63 | 0.31% | 729,801 |
| Nov 11, 2025 | 41.02 | 41.50 | 40.55 | 41.50 | 41.50 | 0.88% | 634,312 |
| Nov 10, 2025 | 41.23 | 41.89 | 41.12 | 41.14 | 41.14 | -0.63% | 835,122 |
| Nov 7, 2025 | 42.28 | 42.35 | 41.34 | 41.40 | 41.40 | -1.52% | 696,272 |
| Nov 6, 2025 | 42.07 | 42.73 | 41.98 | 42.04 | 42.04 | 0.67% | 745,224 |
| Nov 5, 2025 | 41.05 | 42.12 | 41.04 | 41.76 | 41.76 | 1.43% | 1,263,957 |
| Nov 4, 2025 | 45.84 | 45.84 | 40.97 | 41.17 | 41.17 | -9.85% | 1,969,117 |
| Nov 3, 2025 | 46.35 | 46.66 | 45.67 | 45.67 | 45.67 | -1.91% | 783,707 |
| Oct 31, 2025 | 46.41 | 46.85 | 46.36 | 46.56 | 46.56 | -0.11% | 475,586 |
| Oct 30, 2025 | 46.46 | 47.54 | 46.27 | 46.61 | 46.61 | -0.45% | 675,632 |
| Oct 29, 2025 | 46.40 | 47.14 | 46.32 | 46.82 | 46.82 | 0.71% | 539,227 |
| Oct 28, 2025 | 46.77 | 46.89 | 46.35 | 46.49 | 46.49 | -0.43% | 286,011 |
| Oct 27, 2025 | 47.20 | 47.20 | 46.57 | 46.69 | 46.69 | -0.85% | 305,478 |
| Oct 24, 2025 | 46.38 | 47.09 | 46.11 | 47.09 | 47.09 | 1.29% | 457,431 |
| Oct 23, 2025 | 47.07 | 47.20 | 46.10 | 46.49 | 46.49 | -1.44% | 690,274 |
| Oct 22, 2025 | 47.00 | 47.23 | 46.54 | 47.17 | 47.17 | 0.83% | 466,778 |
| Oct 21, 2025 | 46.49 | 46.93 | 46.45 | 46.78 | 46.78 | 0.39% | 579,390 |
| Oct 20, 2025 | 46.66 | 46.87 | 46.35 | 46.60 | 46.60 | 0.43% | 514,586 |
| Oct 17, 2025 | 46.42 | 46.79 | 46.28 | 46.40 | 46.40 | -0.17% | 568,915 |
| Oct 16, 2025 | 46.22 | 46.68 | 45.63 | 46.48 | 46.48 | 0.96% | 785,154 |
| Oct 15, 2025 | 45.50 | 46.38 | 45.50 | 46.04 | 46.04 | -2.04% | 671,494 |
| Oct 14, 2025 | 47.39 | 47.86 | 47.00 | 47.00 | 47.00 | -1.07% | 395,337 |
| Oct 13, 2025 | 46.70 | 47.65 | 46.68 | 47.51 | 47.51 | 2.17% | 392,991 |