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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.96	23.41	23.41	23.56	22.93	688,702
November 20, 2025	22.89	22.59	22.59	22.97	22.51	778,230
November 19, 2025	23	22.79	22.79	23.07	22.73	563,500
November 18, 2025	22.77	22.95	22.95	23.02	22.71	458,015
November 17, 2025	23.33	23.02	23.02	23.38	23	277,100
November 14, 2025	23.43	23.39	23.39	23.53	23.34	359,500
November 13, 2025	23.71	23.7	23.7	23.88	23.69	381,724
November 12, 2025	23.93	23.95	23.95	24.12	23.88	683,500
November 11, 2025	23.8	23.99	23.99	24.17	23.75	630,200
November 10, 2025	23.98	23.7	23.7	24	23.61	718,649
November 07, 2025	24.08	24	24	24.11	23.74	452,100
November 06, 2025	24.37	24.3	24.3	24.63	24.15	368,333
November 05, 2025	23.84	24.25	24.25	24.25	23.79	727,700
November 04, 2025	23.95	24.29	24.29	24.48	23.51	1.87M
November 03, 2025	26.59	26.35	26.35	26.66	26.27	635,400
October 31, 2025	26.87	26.84	26.84	26.95	26.71	425,216
October 30, 2025	27.07	26.68	26.68	27.16	26.62	424,545
October 29, 2025	27.25	26.9	26.9	27.4	26.89	188,714
October 28, 2025	27.07	27.09	27.09	27.17	26.98	255,100
October 27, 2025	27.2	27.2	27.2	27.2	27.06	118,400
October 24, 2025	27.09	27.24	27.24	27.38	27.07	188,112
October 23, 2025	27.04	26.92	26.92	27.09	26.91	239,065
October 22, 2025	27.06	27.37	27.37	27.43	26.98	197,400
October 21, 2025	27.11	27.12	27.12	27.22	26.94	383,811
October 20, 2025	27.25	27.04	27.04	27.27	26.97	416,414
October 17, 2025	27.11	27.16	27.16	27.23	26.96	396,837

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