FMS - Fresenius Medical Care AG
23.18
-0.230 -0.992%
Share volume: 692,096
Last Updated: 04-20-2026
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.41
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $22.94 | $22.94 | $23.27 | $23.27 | $22.94 | $22.94 | $23.18 | $23.18 | 692,096 | $692,096.00 |
| 04-17-2026 | $23.00 | $23.00 | $23.52 | $23.52 | $23.00 | $23.00 | $23.41 | $23.41 | 718,467 | $718,467.00 |
| 04-16-2026 | $22.94 | $22.94 | $23.07 | $23.07 | $22.75 | $22.75 | $22.77 | $22.77 | 1,090,978 | $1,090,978.00 |
| 04-15-2026 | $22.94 | $22.94 | $23.06 | $23.06 | $22.82 | $22.82 | $22.84 | $22.84 | 501,483 | $501,483.00 |
| 04-14-2026 | $23.61 | $23.61 | $23.71 | $23.71 | $22.99 | $22.99 | $23.21 | $23.21 | 1,034,377 | $1,034,377.00 |
| 04-13-2026 | $23.44 | $23.44 | $23.72 | $23.72 | $23.36 | $23.36 | $23.72 | $23.72 | 399,207 | $399,207.00 |
| 04-10-2026 | $23.82 | $23.82 | $23.84 | $23.84 | $23.57 | $23.57 | $23.63 | $23.63 | 267,955 | $267,955.00 |
| 04-09-2026 | $23.39 | $23.39 | $23.69 | $23.69 | $23.24 | $23.24 | $23.61 | $23.61 | 487,460 | $487,460.00 |
| 04-08-2026 | $23.47 | $23.47 | $23.67 | $23.67 | $23.35 | $23.35 | $23.43 | $23.43 | 489,903 | $489,903.00 |
| 04-07-2026 | $22.72 | $22.72 | $22.80 | $22.80 | $22.49 | $22.49 | $22.75 | $22.75 | 411,461 | $411,461.00 |