Fresenius Medical Care AG (VIE:FME)
Austria
· Delayed Price · Currency is EUR 39.68
+0.26 (0.66%)
Last updated: Mar 9, 2026, 3:30 PM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.14 | 39.74 | 39.14 | 39.68 | - | 0.66% | - |
| Mar 6, 2026 | 39.93 | 39.93 | 39.42 | 39.42 | 39.42 | -0.58% | - |
| Mar 5, 2026 | 39.02 | 39.87 | 39.02 | 39.65 | 39.65 | 1.48% | 490 |
| Mar 4, 2026 | 39.75 | 40.01 | 39.07 | 39.07 | 39.07 | -1.01% | 490 |
| Mar 3, 2026 | 40.20 | 40.24 | 39.47 | 39.47 | 39.47 | -0.88% | 245 |
| Mar 2, 2026 | 38.98 | 39.99 | 38.98 | 39.82 | 39.82 | 0.86% | 245 |
| Feb 27, 2026 | 39.75 | 39.75 | 39.30 | 39.48 | 39.48 | 0.56% | - |
| Feb 26, 2026 | 39.37 | 39.37 | 38.88 | 39.26 | 39.26 | 2.86% | - |
| Feb 25, 2026 | 38.49 | 38.50 | 38.17 | 38.17 | 38.17 | -0.47% | - |
| Feb 24, 2026 | 39.02 | 39.02 | 38.35 | 38.35 | 38.35 | -7.46% | - |
| Feb 23, 2026 | 41.04 | 41.44 | 41.04 | 41.44 | 41.44 | 0.75% | - |
| Feb 20, 2026 | 41.34 | 41.34 | 40.88 | 41.13 | 41.13 | 0.98% | - |
| Feb 19, 2026 | 41.23 | 41.23 | 40.73 | 40.73 | 40.73 | 1.02% | - |
| Feb 18, 2026 | 41.20 | 41.45 | 40.32 | 40.32 | 40.32 | -3.08% | - |
| Feb 17, 2026 | 41.08 | 41.60 | 41.08 | 41.60 | 41.60 | 1.69% | - |
| Feb 16, 2026 | 40.90 | 41.02 | 40.84 | 40.91 | 40.91 | -0.34% | 1 |
| Feb 13, 2026 | 41.34 | 41.38 | 40.96 | 41.05 | 41.05 | 0.34% | - |
| Feb 12, 2026 | 40.30 | 40.91 | 40.21 | 40.91 | 40.91 | 1.92% | - |
| Feb 11, 2026 | 40.27 | 40.27 | 40.04 | 40.14 | 40.14 | -0.55% | - |
| Feb 10, 2026 | 40.10 | 40.36 | 40.03 | 40.36 | 40.36 | 1.56% | - |
| Feb 9, 2026 | 40.36 | 40.36 | 39.74 | 39.74 | 39.74 | -2.53% | - |
| Feb 6, 2026 | 40.62 | 40.94 | 40.61 | 40.77 | 40.77 | 0.32% | - |
| Feb 5, 2026 | 40.18 | 40.64 | 40.18 | 40.64 | 40.64 | 1.17% | 490 |
| Feb 4, 2026 | 39.14 | 40.17 | 39.14 | 40.17 | 40.17 | 3.32% | 3 |
| Feb 3, 2026 | 38.61 | 38.88 | 38.24 | 38.88 | 38.88 | 1.30% | - |
| Feb 2, 2026 | 38.44 | 38.44 | 38.11 | 38.38 | 38.38 | 0.95% | - |
| Jan 30, 2026 | 37.69 | 38.04 | 37.62 | 38.02 | 38.02 | 1.82% | - |
| Jan 29, 2026 | 37.48 | 37.48 | 37.21 | 37.34 | 37.34 | 0.32% | - |
| Jan 28, 2026 | 37.25 | 37.25 | 37.13 | 37.22 | 37.22 | 0.03% | - |
| Jan 27, 2026 | 37.16 | 37.39 | 37.16 | 37.21 | 37.21 | -0.29% | - |
| Jan 26, 2026 | 37.00 | 37.39 | 37.00 | 37.32 | 37.32 | 0.32% | - |
| Jan 23, 2026 | 37.09 | 37.27 | 37.09 | 37.20 | 37.20 | -0.96% | - |
| Jan 22, 2026 | 37.22 | 37.56 | 36.80 | 37.56 | 37.56 | 2.45% | - |
| Jan 21, 2026 | 36.36 | 36.66 | 36.30 | 36.66 | 36.66 | 1.92% | - |
| Jan 20, 2026 | 36.25 | 36.25 | 35.95 | 35.97 | 35.97 | -2.99% | - |
| Jan 19, 2026 | 37.11 | 37.11 | 36.96 | 37.08 | 37.08 | -0.99% | - |
| Jan 16, 2026 | 37.65 | 37.65 | 37.18 | 37.45 | 37.45 | 1.79% | 1 |
| Jan 15, 2026 | 36.96 | 36.96 | 36.52 | 36.79 | 36.79 | 0.11% | - |
| Jan 14, 2026 | 37.23 | 37.92 | 36.75 | 36.75 | 36.75 | -6.91% | - |
| Jan 13, 2026 | 40.67 | 40.67 | 39.48 | 39.48 | 39.48 | -3.21% | - |
| Jan 12, 2026 | 39.79 | 40.88 | 39.79 | 40.79 | 40.79 | 3.42% | - |
| Jan 9, 2026 | 39.05 | 39.84 | 39.05 | 39.44 | 39.44 | 1.08% | 325 |
| Jan 8, 2026 | 38.77 | 39.02 | 38.58 | 39.02 | 39.02 | 0.05% | - |
| Jan 7, 2026 | 40.40 | 40.40 | 39.00 | 39.00 | 39.00 | -3.30% | - |
| Jan 6, 2026 | 40.67 | 40.67 | 39.84 | 40.33 | 40.33 | -0.32% | - |
| Jan 5, 2026 | 40.13 | 40.46 | 40.09 | 40.46 | 40.46 | 0.90% | - |
| Jan 2, 2026 | 40.63 | 40.63 | 40.10 | 40.10 | 40.10 | -1.06% | 100 |
| Dec 30, 2025 | 40.45 | 40.53 | 40.45 | 40.53 | 40.53 | -0.78% | - |
| Dec 29, 2025 | 40.79 | 40.85 | 40.74 | 40.85 | 40.85 | -0.02% | - |
| Dec 23, 2025 | 40.76 | 40.86 | 40.76 | 40.86 | 40.86 | 0.10% | - |
| Dec 22, 2025 | 40.20 | 40.82 | 40.20 | 40.82 | 40.82 | 0.89% | - |
| Dec 19, 2025 | 40.23 | 40.46 | 40.21 | 40.46 | 40.46 | 0.45% | - |
| Dec 18, 2025 | 40.10 | 40.28 | 40.10 | 40.28 | 40.28 | -0.25% | - |
| Dec 17, 2025 | 40.45 | 40.45 | 40.19 | 40.38 | 40.38 | 0.47% | - |
| Dec 16, 2025 | 40.36 | 40.45 | 40.19 | 40.19 | 40.19 | 0.15% | 1 |
| Dec 15, 2025 | 40.34 | 40.44 | 40.13 | 40.13 | 40.13 | 0.07% | - |
| Dec 12, 2025 | 39.56 | 40.10 | 39.56 | 40.10 | 40.10 | 0.53% | - |
| Dec 11, 2025 | 39.82 | 39.89 | 39.68 | 39.89 | 39.89 | 0.73% | - |
| Dec 10, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 0.97% | - |
| Dec 9, 2025 | 39.46 | 39.46 | 39.22 | 39.22 | 39.22 | -0.81% | - |
| Dec 8, 2025 | 39.94 | 40.23 | 39.54 | 39.54 | 39.54 | -1.96% | - |
| Dec 5, 2025 | 40.39 | 40.58 | 40.33 | 40.33 | 40.33 | 0.25% | - |
| Dec 4, 2025 | 40.59 | 40.59 | 40.23 | 40.23 | 40.23 | -0.52% | - |
| Dec 3, 2025 | 40.25 | 40.45 | 40.25 | 40.44 | 40.44 | -1.03% | - |
| Dec 2, 2025 | 40.64 | 40.86 | 40.64 | 40.86 | 40.86 | -0.22% | - |
| Dec 1, 2025 | 41.15 | 41.15 | 40.95 | 40.95 | 40.95 | -0.90% | - |
| Nov 28, 2025 | 41.14 | 41.32 | 41.14 | 41.32 | 41.32 | 0.17% | - |
| Nov 27, 2025 | 41.08 | 41.25 | 41.08 | 41.25 | 41.25 | 0.12% | - |
| Nov 26, 2025 | 41.59 | 41.59 | 41.17 | 41.20 | 41.20 | -1.32% | - |
| Nov 25, 2025 | 41.41 | 41.75 | 41.28 | 41.75 | 41.75 | 1.38% | - |
| Nov 24, 2025 | 40.72 | 41.27 | 40.72 | 41.18 | 41.18 | 2.16% | 228 |
| Nov 21, 2025 | 39.60 | 40.31 | 39.60 | 40.31 | 40.31 | 1.54% | - |
| Nov 20, 2025 | 39.68 | 39.76 | 39.54 | 39.70 | 39.70 | -0.45% | - |
| Nov 19, 2025 | 39.62 | 39.88 | 39.62 | 39.88 | 39.88 | 0.86% | - |
| Nov 18, 2025 | 40.12 | 40.12 | 39.28 | 39.54 | 39.54 | -1.59% | 1,228 |
| Nov 17, 2025 | 40.36 | 40.36 | 40.18 | 40.18 | 40.18 | -0.35% | 1 |
| Nov 14, 2025 | 40.84 | 40.84 | 40.13 | 40.32 | 40.32 | -1.54% | - |
| Nov 13, 2025 | 41.50 | 41.50 | 40.89 | 40.95 | 40.95 | -1.73% | - |
| Nov 12, 2025 | 41.74 | 41.74 | 41.44 | 41.67 | 41.67 | 0.68% | - |
| Nov 11, 2025 | 41.09 | 41.39 | 40.68 | 41.39 | 41.39 | 0.39% | - |
| Nov 10, 2025 | 41.42 | 41.76 | 41.23 | 41.23 | 41.23 | -0.53% | - |
| Nov 7, 2025 | 42.32 | 42.32 | 41.45 | 41.45 | 41.45 | -1.40% | - |
| Nov 6, 2025 | 42.48 | 42.48 | 42.04 | 42.04 | 42.04 | 0.86% | - |
| Nov 5, 2025 | 41.67 | 41.68 | 41.20 | 41.68 | 41.68 | 0.51% | - |
| Nov 4, 2025 | 45.38 | 45.38 | 41.47 | 41.47 | 41.47 | -9.63% | - |
| Nov 3, 2025 | 46.40 | 46.43 | 45.89 | 45.89 | 45.89 | -1.71% | - |
| Oct 31, 2025 | 46.66 | 46.74 | 46.66 | 46.69 | 46.69 | 0.17% | - |
| Oct 30, 2025 | 46.56 | 46.87 | 46.56 | 46.61 | 46.61 | -0.43% | - |
| Oct 29, 2025 | 46.67 | 47.04 | 46.49 | 46.81 | 46.81 | 0.69% | - |
| Oct 28, 2025 | 46.81 | 46.81 | 46.48 | 46.49 | 46.49 | -0.39% | - |
| Oct 27, 2025 | 47.14 | 47.14 | 46.67 | 46.67 | 46.67 | -0.45% | - |
| Oct 24, 2025 | 46.27 | 46.88 | 46.23 | 46.88 | 46.88 | 0.43% | - |
| Oct 23, 2025 | 47.15 | 47.15 | 46.68 | 46.68 | 46.68 | -1.06% | - |
| Oct 22, 2025 | 47.05 | 47.18 | 46.59 | 47.18 | 47.18 | 0.75% | - |
| Oct 21, 2025 | 46.67 | 46.83 | 46.61 | 46.83 | 46.83 | -0.02% | - |
| Oct 20, 2025 | 46.60 | 46.84 | 46.49 | 46.84 | 46.84 | 1.10% | - |
| Oct 17, 2025 | 46.78 | 46.78 | 46.33 | 46.33 | 46.33 | 0.09% | - |
| Oct 16, 2025 | 47.00 | 47.00 | 45.92 | 46.29 | 46.29 | 0.50% | 2 |
| Oct 15, 2025 | 46.00 | 46.14 | 46.00 | 46.06 | 46.06 | -2.27% | - |
| Oct 14, 2025 | 47.78 | 47.78 | 47.13 | 47.13 | 47.13 | -1.03% | - |