Fresenius Medical Care AG & Co. KGaA - FMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.19	24.38	24.38	24.49	24.1	373,800
February 19, 2026	24.21	24.11	24.11	24.23	23.97	294,727
February 18, 2026	24.16	24.01	24.01	24.28	23.82	641,738
February 17, 2026	24.51	24.59	24.59	24.71	24.44	494,200
February 13, 2026	24.54	24.44	24.44	24.61	24.32	570,530
February 12, 2026	24.15	24.46	24.46	24.57	24.13	856,225
February 11, 2026	24.01	24.05	24.05	24.12	23.74	676,528
February 10, 2026	23.98	24.02	24.02	24.15	23.92	816,225
February 09, 2026	23.75	23.89	23.89	23.96	23.46	687,181
February 06, 2026	24.18	24.08	24.08	24.38	24.01	748,649
February 05, 2026	23.84	24.35	24.35	24.35	23.8	840,384
February 04, 2026	23.49	23.81	23.81	23.99	23.4	661,521
February 03, 2026	22.76	22.98	22.98	23.23	22.45	827,200
February 02, 2026	22.68	22.6	22.6	22.7	22.42	430,941
January 30, 2026	22.6	22.7	22.7	22.75	22.5	470,541
January 29, 2026	22.43	22.52	22.52	22.52	22.26	395,022
January 28, 2026	22.31	22.19	22.19	22.44	22.11	422,000
January 27, 2026	22.33	22.42	22.42	22.45	22.17	456,648
January 26, 2026	22.13	22.19	22.19	22.29	22.13	333,500
January 23, 2026	22.27	22.02	22.02	22.27	21.84	965,400
January 22, 2026	21.7	22.33	22.33	22.5	21.68	1.49M
January 21, 2026	21.47	21.68	21.68	21.81	21.4	659,314
January 20, 2026	21.14	21.11	21.11	21.26	20.95	719,423
January 16, 2026	21.68	21.95	21.95	22.1	21.53	1.84M
January 15, 2026	21.18	21.63	21.63	21.65	21.02	1.33M
January 14, 2026	22.15	21.39	21.39	22.16	21.18	1.37M
January 13, 2026	23.47	22.88	22.88	23.48	22.83	454,605
January 12, 2026	23.93	23.84	23.84	23.93	23.66	247,112
January 09, 2026	23.19	23.06	23.06	23.28	22.96	363,000
January 08, 2026	22.5	22.75	22.75	22.87	22.49	486,718
January 07, 2026	23.12	22.85	22.85	23.2	22.81	500,804
January 06, 2026	23.41	23.67	23.67	23.69	23.41	734,127
January 05, 2026	23.51	23.78	23.78	23.84	23.43	354,605
January 02, 2026	23.66	23.51	23.51	23.66	23.47	244,845
December 31, 2025	23.89	23.82	23.82	23.95	23.78	160,345
December 30, 2025	23.89	23.89	23.89	23.96	23.84	131,100
December 29, 2025	24.03	23.91	23.91	24.06	23.83	222,423
December 26, 2025	24.11	24.11	24.11	24.12	23.97	274,800
December 24, 2025	23.92	24.05	24.05	24.09	23.92	77,900
December 23, 2025	24	23.96	23.96	24.02	23.91	287,900
December 22, 2025	23.72	23.92	23.92	24.06	23.72	303,649
December 19, 2025	23.6	23.51	23.51	23.71	23.48	293,341
December 18, 2025	23.58	23.48	23.48	23.68	23.43	308,323
December 17, 2025	23.68	23.6	23.6	23.85	23.54	353,431
December 16, 2025	23.83	23.77	23.77	23.88	23.62	1M
December 15, 2025	23.72	23.64	23.64	23.87	23.49	1.11M
December 12, 2025	23.37	23.6	23.6	23.6	23.37	759,029
December 11, 2025	23.25	23.38	23.38	23.54	23.25	809,800
December 10, 2025	23.02	23.38	23.38	23.41	23	332,600
December 09, 2025	22.85	22.69	22.69	22.91	22.63	433,338
December 08, 2025	23.32	22.83	22.83	23.32	22.79	375,900
December 05, 2025	23.53	23.25	23.25	23.53	23.23	406,312
December 04, 2025	23.59	23.37	23.37	23.65	23.25	950,932
December 03, 2025	23.57	23.57	23.57	23.68	23.52	407,200
December 02, 2025	23.72	23.73	23.73	23.79	23.61	279,553
December 01, 2025	23.81	23.65	23.65	23.87	23.63	487,202
November 28, 2025	23.86	23.92	23.92	23.99	23.81	147,000
November 26, 2025	23.83	23.82	23.82	23.99	23.82	259,000
November 25, 2025	23.99	24.06	24.06	24.2	23.97	302,191
November 24, 2025	23.81	23.75	23.75	23.86	23.68	410,816

Fresenius Medical Care AG & Co. KGaA (FMS) NYSE