TipRanks
Fresenius Medical Care AG ADR Unsponsored Brazilian Depositary Receipt Repr 1 ADR (BR:FMSC34)
:FMSC34
Brazil Market
FMSC34
Fresenius Medical Care AG ADR Unsponsored Brazilian Depositary Receipt Repr 1 ADR
RESEARCH TOOLSreports

Fresenius Medical Care AG ADR Unsponsored Brazilian Depositary Receipt Repr 1 ADR (FMSC34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
114.00
114.95
114.00
114.00
114.00
0.00%
0
0.00
Sep 17, 2026
114.00
114.36
113.28
114.00
114.00
0.00%
0
0.00
Sep 16, 2026
114.00
118.92
114.00
114.00
114.00
0.00%
0
0.00
Sep 15, 2026
114.00
118.80
114.00
114.00
114.00
0.00%
0
0.00
Sep 14, 2026
114.00
118.03
114.00
114.00
114.00
0.00%
0
0.00
Sep 11, 2026
114.00
115.17
114.00
114.00
114.00
0.00%
0
0.00
Sep 10, 2026
114.00
114.00
114.00
114.00
114.00
-7.01%
330
18.40
Sep 09, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Sep 08, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Sep 07, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Sep 04, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Sep 03, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Sep 02, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Sep 01, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Aug 31, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Aug 28, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Aug 27, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Aug 26, 2026
122.60
122.60
100.00
122.60
122.60
0.00%
0
0.00
Aug 25, 2026
122.60
122.60
120.24
122.60
122.60
0.00%
0
0.00
Aug 24, 2026
122.60
122.60
120.36
122.60
122.60
0.00%
0
0.00
Aug 21, 2026
122.60
122.60
120.00
122.60
122.60
0.00%
0
0.00
Aug 20, 2026
122.60
122.60
122.60
122.60
122.60
-0.71%
500
50.00
Aug 19, 2026
123.48
123.72
122.64
123.48
123.48
0.00%
0
0.00
Aug 18, 2026
123.48
123.48
122.64
123.48
123.48
0.00%
0
0.00
Aug 17, 2026
123.48
123.48
122.16
123.48
123.48
0.00%
0
0.00
Aug 14, 2026
123.48
124.68
105.00
123.48
123.48
0.00%
0
0.00
Aug 13, 2026
123.48
123.60
122.04
123.48
123.48
0.00%
0
0.00
Aug 12, 2026
123.48
123.48
122.04
123.48
123.48
0.00%
0
0.00
Aug 11, 2026
123.48
123.84
123.36
123.48
123.48
0.00%
0
0.00
Aug 10, 2026
123.48
124.68
123.48
123.48
123.48
0.00%
0
0.00
Aug 07, 2026
123.48
123.60
101.00
123.48
123.48
0.00%
0
0.00
Aug 06, 2026
123.48
123.48
123.48
123.48
123.48
-0.39%
4
0.28
Aug 05, 2026
123.96
123.96
122.40
123.96
123.96
0.00%
0
0.00
Aug 04, 2026
123.96
124.15
123.63
123.96
123.96
0.00%
0
0.00
Aug 03, 2026
123.96
129.74
123.96
123.96
123.96
0.00%
0
0.00
Jul 31, 2026
123.96
130.65
123.96
123.96
123.96
0.00%
0
0.00
Jul 30, 2026
123.96
130.52
123.96
123.96
123.96
0.00%
0
0.00
Jul 29, 2026
123.96
127.60
123.96
123.96
123.96
0.00%
0
0.00
Jul 28, 2026
123.96
127.01
123.96
123.96
123.96
0.00%
0
0.00
Jul 27, 2026
123.96
128.18
123.96
123.96
123.96
0.00%
0
0.00
Jul 24, 2026
123.96
125.28
123.96
123.96
123.96
0.00%
0
0.00
Jul 23, 2026
123.96
123.96
123.96
123.96
123.96
+0.58%
4
0.28
Jul 22, 2026
123.24
123.24
123.24
123.24
123.24
-0.39%
110
8.79
Jul 21, 2026
123.72
126.00
123.72
123.72
123.72
0.00%
0
0.00
Jul 20, 2026
123.72
123.72
122.28
123.72
123.72
0.00%
0
0.00
Jul 17, 2026
123.72
123.72
122.52
123.72
123.72
0.00%
0
0.00
Jul 16, 2026
123.48
123.72
123.48
123.72
123.72
+3.51%
5
0.40
Jul 15, 2026
119.52
122.40
119.52
119.52
119.52
0.00%
0
0.00
Jul 14, 2026
119.52
123.50
119.52
119.52
119.52
0.00%
0
0.00
Jul 13, 2026
119.52
126.24
119.52
119.52
119.52
0.00%
0
0.00
Rows:
50