5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+4.88%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-13.77%
Fresenius Medical Care AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $20.28 | $20.88 (2.96%) | $20.89 | $20.23 | 1.47 M | $11.26 B |
| 10/07/2026 | $22.50 | $20.69 (-8.04%) | $22.67 | $20.50 | 3.24 M | $11.16 B |
| 10/06/2026 | $22.63 | $22.42 (-0.93%) | $22.65 | $22.42 | 652.50 K | $12.09 B |
| 10/05/2026 | $22.42 | $22.65 (1.03%) | $22.68 | $22.34 | 567.52 K | $12.21 B |
| 10/02/2026 | $22.14 | $22.25 (0.5%) | $22.29 | $22.09 | 478.55 K | $12.00 B |
| 10/01/2026 | $22.39 | $22.26 (-0.58%) | $22.42 | $22.17 | 537.24 K | $12.00 B |
| 09/30/2026 | $22.44 | $22.38 (-0.27%) | $22.59 | $22.36 | 1.07 M | $12.07 B |
| 09/29/2026 | $22.44 | $22.27 (-0.76%) | $22.52 | $22.05 | 1.38 M | $12.01 B |
| 09/28/2026 | $22.91 | $22.95 (0.17%) | $23.08 | $22.88 | 498.70 K | $12.37 B |
| 09/25/2026 | $22.45 | $22.69 (1.07%) | $22.71 | $22.37 | 532.84 K | $12.23 B |
| 09/24/2026 | $22.19 | $22.35 (0.72%) | $22.44 | $22.19 | 1.14 M | $12.05 B |
| 09/23/2026 | $22.43 | $22.41 (-0.09%) | $22.64 | $22.41 | 735.44 K | $12.08 B |
| 09/22/2026 | $22.46 | $22.50 (0.18%) | $22.66 | $22.37 | 954.30 K | $12.13 B |
| 09/21/2026 | $22.47 | $22.22 (-1.11%) | $22.50 | $22.21 | 707.32 K | $11.98 B |
| 09/18/2026 | $22.15 | $22.20 (0.23%) | $22.23 | $21.98 | 818.60 K | $11.97 B |
| 09/17/2026 | $22.67 | $22.07 (-2.65%) | $22.68 | $22.05 | 1.25 M | $11.90 B |
| 09/16/2026 | $22.94 | $22.97 (0.13%) | $23.10 | $22.86 | 363.90 K | $12.39 B |
| 09/15/2026 | $22.89 | $22.96 (0.31%) | $23.01 | $22.77 | 446.20 K | $12.38 B |
| 09/14/2026 | $22.77 | $22.86 (0.4%) | $22.90 | $22.67 | 646.82 K | $12.33 B |
| 09/11/2026 | $22.49 | $22.35 (-0.62%) | $22.54 | $22.25 | 584.83 K | $12.05 B |
| 09/10/2026 | $22.39 | $22.23 (-0.71%) | $22.41 | $22.21 | 459.90 K | $11.99 B |
| 09/09/2026 | $22.34 | $22.33 (-0.04%) | $22.37 | $22.22 | 366.50 K | $12.04 B |
| 09/08/2026 | $22.76 | $22.45 (-1.36%) | $22.78 | $22.44 | 804.80 K | $12.11 B |
| 09/04/2026 | $22.66 | $22.66 (0%) | $22.78 | $22.56 | 480.31 K | $12.22 B |
| 09/03/2026 | $22.80 | $22.47 (-1.45%) | $22.83 | $22.28 | 648.60 K | $12.12 B |
| 09/02/2026 | $22.58 | $22.65 (0.31%) | $22.86 | $22.58 | 646.53 K | $12.21 B |
| 09/01/2026 | $22.98 | $22.74 (-1.04%) | $23.02 | $22.71 | 779.00 K | $12.26 B |
| 08/31/2026 | $22.91 | $22.74 (-0.74%) | $22.91 | $22.70 | 601.23 K | $12.26 B |
| 08/28/2026 | $23.16 | $23.10 (-0.26%) | $23.24 | $22.91 | 715.63 K | $12.46 B |
| 08/27/2026 | $23.19 | $23.27 (0.34%) | $23.37 | $23.08 | 534.30 K | $12.55 B |
| 08/26/2026 | $23.65 | $23.40 (-1.06%) | $23.66 | $23.40 | 877.40 K | $12.62 B |
| 08/25/2026 | $23.39 | $23.51 (0.51%) | $23.51 | $23.31 | 622.80 K | $12.68 B |
| 08/24/2026 | $23.46 | $23.53 (0.3%) | $23.58 | $23.39 | 510.82 K | $12.69 B |
| 08/21/2026 | $23.42 | $23.43 (0.04%) | $23.57 | $23.38 | 826.63 K | $12.63 B |
| 08/20/2026 | $23.68 | $23.43 (-1.06%) | $23.92 | $23.30 | 787.10 K | $12.63 B |
| 08/19/2026 | $23.71 | $23.84 (0.55%) | $24.04 | $23.71 | 506.50 K | $12.85 B |
| 08/18/2026 | $23.75 | $23.56 (-0.8%) | $23.89 | $23.55 | 585.81 K | $12.70 B |
| 08/17/2026 | $23.77 | $23.50 (-1.14%) | $23.86 | $23.50 | 532.20 K | $12.67 B |
| 08/14/2026 | $23.80 | $23.77 (-0.13%) | $23.85 | $23.70 | 595.02 K | $12.82 B |
| 08/13/2026 | $23.82 | $23.63 (-0.8%) | $23.94 | $23.60 | 508.87 K | $12.74 B |
| 08/12/2026 | $23.79 | $23.72 (-0.29%) | $23.81 | $23.61 | 696.49 K | $12.79 B |
| 08/11/2026 | $24.36 | $23.87 (-2.01%) | $24.54 | $23.85 | 889.23 K | $12.87 B |
| 08/10/2026 | $24.33 | $24.35 (0.08%) | $24.48 | $24.21 | 731.93 K | $13.13 B |
| 08/07/2026 | $24.15 | $24.27 (0.5%) | $24.42 | $24.13 | 950.51 K | $13.09 B |
| 08/06/2026 | $24.49 | $24.10 (-1.59%) | $24.50 | $24.03 | 882.11 K | $12.99 B |
| 08/05/2026 | $24.07 | $23.89 (-0.75%) | $24.08 | $23.44 | 1.43 M | $12.88 B |
| 08/04/2026 | $24.10 | $24.01 (-0.37%) | $24.17 | $23.50 | 1.67 M | $12.95 B |
| 08/03/2026 | $26.05 | $25.26 (-3.03%) | $26.42 | $24.65 | 1.43 M | $13.62 B |
| 07/31/2026 | $25.41 | $25.66 (0.98%) | $25.72 | $25.33 | 513.51 K | $14.13 B |
| 07/30/2026 | $25.43 | $25.70 (1.06%) | $25.74 | $25.34 | 824.31 K | $14.15 B |
| 07/29/2026 | $24.97 | $24.86 (-0.44%) | $25.07 | $24.74 | 499.40 K | $13.69 B |
| 07/28/2026 | $24.49 | $24.75 (1.06%) | $24.82 | $24.49 | 1.27 M | $13.62 B |
| 07/27/2026 | $24.84 | $24.87 (0.12%) | $25.01 | $24.78 | 453.30 K | $13.69 B |
| 07/24/2026 | $24.46 | $24.59 (0.53%) | $24.70 | $24.39 | 650.42 K | $13.54 B |
| 07/23/2026 | $24.20 | $24.44 (0.99%) | $24.47 | $24.09 | 368.30 K | $13.45 B |
| 07/22/2026 | $24.76 | $24.30 (-1.86%) | $24.76 | $24.30 | 431.30 K | $13.38 B |
| 07/21/2026 | $24.56 | $24.68 (0.49%) | $24.78 | $24.47 | 618.70 K | $13.59 B |
| 07/20/2026 | $24.12 | $24.07 (-0.21%) | $24.30 | $24.07 | 509.10 K | $13.25 B |
| 07/17/2026 | $24.18 | $24.11 (-0.29%) | $24.36 | $24.05 | 552.40 K | $13.27 B |
| 07/16/2026 | $24.13 | $24.09 (-0.17%) | $24.22 | $23.97 | 758.70 K | $13.26 B |
| 07/15/2026 | $23.67 | $24.06 (1.65%) | $24.14 | $23.60 | 537.90 K | $13.24 B |
| 07/14/2026 | $24.33 | $24.14 (-0.78%) | $24.38 | $24.14 | 502.30 K | $13.29 B |
| 07/13/2026 | $24.18 | $24.45 (1.12%) | $24.55 | $24.18 | 501.05 K | $13.46 B |
| 07/10/2026 | $24.07 | $24.02 (-0.21%) | $24.09 | $23.86 | 312.00 K | $13.22 B |
| 07/09/2026 | $23.92 | $23.91 (-0.04%) | $24.05 | $23.85 | 388.73 K | $13.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
