5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-16.69%
6 MONTH PERFORMANCE
-14.30%
YEAR-TO-DATE PERFORMANCE
-5.92%
1 YEAR PERFORMANCE
-9.78%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $22.43 | $22.40 (-0.13%) | $22.48 | $22.26 | 240.08 K | |
| 01/28/2026 | $22.31 | $22.19 (-0.54%) | $22.44 | $22.11 | 422.00 K | $12.97 B |
| 01/27/2026 | $22.33 | $22.42 (0.4%) | $22.45 | $22.17 | 456.65 K | $13.11 B |
| 01/26/2026 | $22.13 | $22.19 (0.27%) | $22.29 | $22.13 | 333.50 K | $12.97 B |
| 01/23/2026 | $22.27 | $22.02 (-1.12%) | $22.27 | $21.84 | 965.40 K | $12.87 B |
| 01/22/2026 | $21.70 | $22.33 (2.9%) | $22.50 | $21.68 | 1.49 M | $13.06 B |
| 01/21/2026 | $21.47 | $21.68 (0.98%) | $21.81 | $21.40 | 659.31 K | $12.68 B |
| 01/20/2026 | $21.14 | $21.11 (-0.14%) | $21.26 | $20.95 | 719.42 K | $12.34 B |
| 01/16/2026 | $21.68 | $21.95 (1.25%) | $22.10 | $21.53 | 1.85 M | $12.83 B |
| 01/15/2026 | $21.18 | $21.63 (2.12%) | $21.65 | $21.02 | 1.33 M | $12.65 B |
| 01/14/2026 | $22.15 | $21.39 (-3.43%) | $22.16 | $21.18 | 1.37 M | $12.51 B |
| 01/13/2026 | $23.47 | $22.88 (-2.51%) | $23.48 | $22.83 | 492.00 K | $13.38 B |
| 01/12/2026 | $23.93 | $23.84 (-0.38%) | $23.93 | $23.66 | 247.11 K | $13.94 B |
| 01/09/2026 | $23.19 | $23.06 (-0.56%) | $23.28 | $22.96 | 363.00 K | $13.48 B |
| 01/08/2026 | $22.49 | $22.75 (1.16%) | $22.87 | $22.49 | 489.92 K | $13.30 B |
| 01/07/2026 | $23.12 | $22.85 (-1.17%) | $23.20 | $22.81 | 500.80 K | $13.36 B |
| 01/06/2026 | $23.41 | $23.67 (1.11%) | $23.69 | $23.41 | 734.13 K | $13.84 B |
| 01/05/2026 | $23.51 | $23.78 (1.15%) | $23.84 | $23.43 | 354.61 K | $13.90 B |
| 01/02/2026 | $23.66 | $23.51 (-0.63%) | $23.66 | $23.47 | 244.85 K | $13.75 B |
| 12/31/2025 | $23.89 | $23.82 (-0.29%) | $23.95 | $23.78 | 160.35 K | $13.93 B |
| 12/30/2025 | $23.89 | $23.89 (0%) | $23.96 | $23.84 | 131.10 K | $13.97 B |
| 12/29/2025 | $24.03 | $23.91 (-0.5%) | $24.06 | $23.83 | 222.42 K | $13.98 B |
| 12/26/2025 | $24.11 | $24.11 (0%) | $24.12 | $23.97 | 274.80 K | $14.15 B |
| 12/24/2025 | $23.92 | $24.05 (0.54%) | $24.09 | $23.92 | 77.90 K | $14.11 B |
| 12/23/2025 | $24.00 | $23.96 (-0.17%) | $24.02 | $23.91 | 287.90 K | $14.06 B |
| 12/22/2025 | $23.72 | $23.92 (0.84%) | $24.06 | $23.72 | 303.65 K | $14.04 B |
| 12/19/2025 | $23.60 | $23.51 (-0.38%) | $23.71 | $23.48 | 293.34 K | $13.80 B |
| 12/18/2025 | $23.58 | $23.48 (-0.42%) | $23.68 | $23.43 | 308.32 K | $13.78 B |
| 12/17/2025 | $23.68 | $23.60 (-0.34%) | $23.85 | $23.54 | 353.43 K | $13.85 B |
| 12/16/2025 | $23.83 | $23.77 (-0.25%) | $23.88 | $23.62 | 1.00 M | $13.95 B |
| 12/15/2025 | $23.72 | $23.64 (-0.34%) | $23.87 | $23.49 | 1.11 M | $13.87 B |
| 12/12/2025 | $23.37 | $23.60 (0.98%) | $23.60 | $23.37 | 759.03 K | $13.85 B |
| 12/11/2025 | $23.25 | $23.38 (0.56%) | $23.54 | $23.25 | 809.80 K | $13.72 B |
| 12/10/2025 | $23.02 | $23.38 (1.56%) | $23.41 | $23.00 | 332.60 K | $13.72 B |
| 12/09/2025 | $22.85 | $22.69 (-0.7%) | $22.91 | $22.63 | 433.34 K | $13.32 B |
| 12/08/2025 | $23.32 | $22.83 (-2.1%) | $23.32 | $22.79 | 375.90 K | $13.40 B |
| 12/05/2025 | $23.53 | $23.25 (-1.19%) | $23.53 | $23.23 | 406.31 K | $13.64 B |
| 12/04/2025 | $23.59 | $23.37 (-0.93%) | $23.65 | $23.25 | 950.93 K | $13.71 B |
| 12/03/2025 | $23.57 | $23.57 (0%) | $23.68 | $23.52 | 407.20 K | $13.83 B |
| 12/02/2025 | $23.72 | $23.73 (0.04%) | $23.79 | $23.61 | 279.55 K | $13.93 B |
| 12/01/2025 | $23.81 | $23.65 (-0.67%) | $23.87 | $23.63 | 487.20 K | $13.88 B |
| 11/28/2025 | $23.86 | $23.92 (0.25%) | $23.99 | $23.81 | 147.00 K | $14.04 B |
| 11/26/2025 | $23.83 | $23.82 (-0.04%) | $23.99 | $23.82 | 259.00 K | $13.98 B |
| 11/25/2025 | $23.99 | $24.06 (0.29%) | $24.20 | $23.97 | 302.19 K | $14.12 B |
| 11/24/2025 | $23.81 | $23.75 (-0.25%) | $23.86 | $23.68 | 410.82 K | $13.94 B |
| 11/21/2025 | $22.96 | $23.41 (1.96%) | $23.56 | $22.93 | 688.70 K | $13.74 B |
| 11/20/2025 | $22.89 | $22.59 (-1.31%) | $22.97 | $22.51 | 778.23 K | $13.26 B |
| 11/19/2025 | $23.00 | $22.79 (-0.91%) | $23.07 | $22.73 | 563.50 K | $13.37 B |
| 11/18/2025 | $22.77 | $22.95 (0.79%) | $23.02 | $22.71 | 458.02 K | $13.47 B |
| 11/17/2025 | $23.33 | $23.02 (-1.33%) | $23.38 | $23.00 | 277.10 K | $13.51 B |
| 11/14/2025 | $23.43 | $23.39 (-0.17%) | $23.53 | $23.34 | 359.50 K | $13.73 B |
| 11/13/2025 | $23.71 | $23.70 (-0.04%) | $23.88 | $23.69 | 381.72 K | $13.91 B |
| 11/12/2025 | $23.93 | $23.95 (0.08%) | $24.12 | $23.88 | 683.52 K | $14.05 B |
| 11/11/2025 | $23.80 | $23.99 (0.8%) | $24.17 | $23.75 | 630.24 K | $14.08 B |
| 11/10/2025 | $23.98 | $23.70 (-1.17%) | $24.00 | $23.61 | 718.65 K | $13.91 B |
| 11/07/2025 | $24.08 | $24.00 (-0.33%) | $24.11 | $23.74 | 452.10 K | $14.08 B |
| 11/06/2025 | $24.37 | $24.30 (-0.29%) | $24.63 | $24.15 | 368.33 K | $14.26 B |
| 11/05/2025 | $23.84 | $24.25 (1.72%) | $24.25 | $23.79 | 727.70 K | $14.23 B |
| 11/04/2025 | $23.95 | $24.29 (1.42%) | $24.48 | $23.50 | 1.94 M | $14.25 B |
| 11/03/2025 | $26.59 | $26.35 (-0.9%) | $26.66 | $26.27 | 635.40 K | $15.46 B |
| 10/31/2025 | $26.87 | $26.84 (-0.11%) | $26.95 | $26.71 | 425.22 K | $15.75 B |
| 10/30/2025 | $27.07 | $26.68 (-1.44%) | $27.16 | $26.62 | 424.55 K | $15.66 B |
| 10/29/2025 | $27.25 | $26.90 (-1.28%) | $27.40 | $26.89 | 188.71 K | $15.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
