tiprankstipranks
Fresenius Medical Care Corp. (DE:FMEA)
FRANKFURT:FMEA
Germany Market
FMEA
Fresenius Medical Care
RESEARCH TOOLSreports

Fresenius Medical Care (FMEA) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
18.90
18.90
18.90
18.90
18.90
-1.05%
0
0.00
Sep 09, 2026
19.20
19.20
19.10
19.10
19.10
-0.52%
0
0.00
Sep 08, 2026
19.10
19.20
19.10
19.20
19.20
0.00%
0
0.00
Sep 07, 2026
19.20
19.20
19.20
19.20
19.20
+0.52%
0
0.00
Sep 04, 2026
19.10
19.10
19.10
19.10
19.10
-2.05%
0
0.00
Sep 03, 2026
19.50
19.50
19.50
19.50
19.50
0.00%
0
0.00
Sep 02, 2026
19.50
19.50
19.50
19.50
19.50
0.00%
0
0.00
Sep 01, 2026
19.50
19.50
19.50
19.50
19.50
0.00%
0
0.00
Aug 31, 2026
19.50
19.50
19.50
19.50
19.50
-1.52%
0
0.00
Aug 28, 2026
19.80
19.80
19.80
19.80
19.80
-1.00%
0
0.00
Aug 27, 2026
20.00
20.00
20.00
20.00
20.00
0.00%
0
0.00
Aug 26, 2026
20.00
20.00
20.00
20.00
20.00
0.00%
0
0.00
Aug 25, 2026
20.00
20.00
20.00
20.00
20.00
+1.52%
0
0.00
Aug 24, 2026
19.70
19.70
19.70
19.70
19.70
-0.51%
0
0.00
Aug 21, 2026
19.80
19.80
19.80
19.80
19.80
-1.98%
0
0.00
Aug 20, 2026
20.20
20.20
20.20
20.20
20.20
0.00%
0
0.00
Aug 19, 2026
20.20
20.20
20.20
20.20
20.20
0.00%
0
0.00
Aug 18, 2026
20.20
20.20
20.20
20.20
20.20
0.00%
0
0.00
Aug 17, 2026
20.20
20.20
20.20
20.20
20.20
-0.98%
0
0.00
Aug 14, 2026
20.40
20.40
20.40
20.40
20.40
0.00%
0
0.00
Aug 13, 2026
20.40
20.40
20.40
20.40
20.40
-0.97%
0
0.00
Aug 12, 2026
20.60
20.60
20.60
20.60
20.60
-0.96%
0
0.00
Aug 11, 2026
20.80
20.80
20.80
20.80
20.80
+0.97%
0
0.00
Aug 10, 2026
20.60
20.60
20.60
20.60
20.60
-0.96%
0
0.00
Aug 07, 2026
20.80
20.80
20.80
20.80
20.80
0.00%
0
0.00
Aug 06, 2026
20.40
20.80
20.40
20.80
20.80
+1.96%
174
9.17
Aug 05, 2026
20.40
20.40
20.40
20.40
20.40
+0.99%
0
0.00
Aug 04, 2026
20.20
20.20
20.20
20.20
20.20
-9.01%
0
0.00
Aug 03, 2026
22.20
22.20
22.20
22.20
22.20
+1.83%
0
0.00
Jul 31, 2026
21.80
21.80
21.80
21.80
21.80
+2.83%
0
0.00
Jul 30, 2026
21.20
21.20
21.20
21.20
21.20
-0.93%
0
0.00
Jul 29, 2026
21.40
21.40
21.40
21.40
21.40
+0.94%
0
0.00
Jul 28, 2026
21.20
21.20
21.20
21.20
21.20
-0.93%
0
0.00
Jul 27, 2026
21.40
21.40
21.40
21.40
21.40
+1.90%
0
0.00
Jul 24, 2026
21.00
21.00
21.00
21.00
21.00
-0.94%
0
0.00
Jul 23, 2026
21.20
21.20
21.20
21.20
21.20
-0.93%
0
0.00
Jul 22, 2026
21.40
21.40
21.40
21.40
21.40
+1.90%
0
0.00
Jul 21, 2026
21.00
21.00
21.00
21.00
21.00
0.00%
0
0.00
Jul 20, 2026
21.00
21.00
21.00
21.00
21.00
+1.94%
0
0.00
Jul 17, 2026
20.60
20.60
20.60
20.60
20.60
-3.74%
0
0.00
Jul 16, 2026
20.80
21.40
20.80
21.40
21.40
+1.90%
85
1.98
Jul 15, 2026
21.00
21.00
21.00
21.00
21.00
-0.94%
0
0.00
Jul 14, 2026
21.20
21.20
21.20
21.20
21.20
+2.91%
0
0.00
Jul 13, 2026
20.60
20.60
20.60
20.60
20.60
-0.96%
0
0.00
Jul 10, 2026
20.80
20.80
20.80
20.80
20.80
0.00%
0
0.00
Jul 09, 2026
20.80
20.80
20.80
20.80
20.80
+0.97%
0
0.00
Jul 08, 2026
20.60
20.60
20.60
20.60
20.60
+1.98%
0
0.00
Jul 07, 2026
20.20
20.20
20.20
20.20
20.20
0.00%
0
0.00
Jul 06, 2026
20.20
20.20
20.20
20.20
20.20
0.00%
0
0.00
Jul 03, 2026
20.20
20.20
20.20
20.20
20.20
+3.06%
0
0.00
Rows:
50