Dark

FMCQF
FRESENIUS MED CARE AG ORD
stock OTC

EOD

Aug 3, 2026

51.44USD+3.251%(+1.62)159

Pre-market

0.00USD-100.000%(-49.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	51.439500	51.439500	51.439500	51.439500	+3.251%	159	0.000%
2026-07-29	49.820000	49.820000	49.820000	49.820000	+1.986%	372	+3.251%
2026-07-23	48.850000	48.850000	48.850000	48.850000	+9.554%	400	+5.301%
2026-07-02	44.590000	44.590000	44.590000	44.590000	-1.284%	400	+15.361%
2026-06-01	45.170000	45.170000	45.170000	45.170000	+7.548%	212	+13.880%
2026-05-11	42.000000	42.000000	42.000000	42.000000	-2.507%	156	+22.475%
2026-05-04	43.010000	43.080000	43.010000	43.080000	-2.644%	2,008	+19.405%
2026-03-30	44.250000	44.250000	44.250000	44.250000	-10.078%	127	+16.247%
2026-02-17	49.209500	49.209500	49.209500	49.209500	+9.354%	160	+4.532%
2026-01-08	45.000000	45.000000	45.000000	45.000000	-2.969%	160	+14.310%
2026-01-06	46.377000	46.377000	46.377000	46.377000	-0.307%	774	+10.916%
2025-11-26	46.640000	46.640000	46.520000	46.520000	+4.042%	30,116	+10.575%
2025-11-19	44.712500	44.712500	44.712500	44.712500	-2.848%	50,272	+15.045%
2025-11-17	45.692500	46.023200	45.692500	46.023200	-6.552%	1,586	+11.769%
2025-11-12	49.250000	49.250000	49.250000	49.250000	-0.263%	301	+4.446%
2025-11-11	49.380000	49.380000	49.380000	49.380000	+2.875%	226	+4.171%
2025-11-07	48.000000	48.000000	48.000000	48.000000	+1.927%	460	+7.166%
2025-11-04	48.500000	48.500000	47.092500	47.092500	-15.563%	331	+9.231%
2025-10-29	55.772500	55.772500	55.772500	55.772500	+0.319%	206	-7.769%
2025-10-28	55.595000	55.595000	55.595000	55.595000	-1.147%	692	-7.475%
2025-10-27	56.240000	56.240000	56.240000	56.240000	+1.480%	2,395	-8.536%
2025-10-23	55.420000	55.420000	55.420000	55.420000	-1.036%	271	-7.182%
2025-10-21	56.000000	56.000000	56.000000	56.000000	+0.642%	899	-8.144%
2025-10-20	55.642500	55.642500	55.642500	55.642500	+0.167%	124	-7.554%
2025-10-16	55.550000	55.550000	55.550000	55.550000	-0.742%	154	-7.400%
2025-10-13	55.965000	55.965000	55.965000	55.965000	+3.928%	192	-8.086%
2025-10-09	53.850000	53.850000	53.850000	53.850000	-0.356%	1,015	-4.476%
2025-10-01	54.042500	54.042500	54.042500	54.042500	+5.336%	486	-4.817%
2025-09-30	51.305000	51.305000	51.305000	51.305000	+1.978%	183	+0.262%
2025-09-29	50.310000	50.310000	50.310000	50.310000	-5.334%	148	+2.245%
2025-09-24	53.145000	53.145000	53.145000	53.145000	+6.915%	204	-3.209%
2025-09-18	49.707500	49.707500	49.707500	49.707500	+1.589%	123	+3.484%
2025-09-10	48.930000	48.930000	48.930000	48.930000	-0.579%	278	+5.129%
2025-09-02	49.215000	49.215000	49.215000	49.215000	-6.208%	921	+4.520%
2025-08-29	52.472500	52.472500	52.472500	52.472500	+2.887%	472	-1.969%
2025-08-15	51.000000	51.000000	51.000000	51.000000	-0.108%	174	+0.862%
2025-07-29	51.055000	51.055000	51.055000	51.055000	-2.100%	475	+0.753%
2025-07-23	52.150000	52.150000	52.150000	52.150000	-2.714%	593	-1.362%
2025-07-16	53.605000	53.605000	53.605000	53.605000	-6.067%	2,006	-4.040%
2025-07-01	57.067500	57.067500	57.067500	57.067500	-1.781%	215	-9.862%
2025-06-30	58.102500	58.102500	58.102500	58.102500	+0.938%	185	-11.468%
2025-06-12	57.562500	57.562500	57.562500	57.562500	+3.048%	2,036	-10.637%
2025-06-11	55.860000	55.860000	55.860000	55.860000	-4.812%	251	-7.914%
2025-06-02	58.684000	58.684000	58.684000	58.684000	+2.523%	244	-12.345%
2025-05-29	57.270000	57.270000	57.240000	57.240000	-0.035%	35,060	-10.134%
2025-05-22	57.260000	57.260000	57.260000	57.260000	-7.406%	233	-10.165%
2025-05-20	61.840000	61.840000	61.840000	61.840000	+18.354%	357	-16.818%
2025-05-06	52.410000	52.410000	52.250000	52.250000	+13.291%	507	-1.551%
2025-04-04	46.120000	46.120000	46.120000	46.120000	-5.878%	220	+11.534%
2025-04-03	49.000000	49.000000	49.000000	49.000000	-0.164%	1,000	+4.979%
2025-03-26	49.080400	49.080400	49.080400	49.080400	+3.984%	1,000	+4.807%
2025-03-03	47.500000	47.500000	47.200000	47.200000	-2.429%	416	+8.982%
2025-02-11	48.375000	48.375000	48.375000	48.375000	-3.153%	1,000	+6.335%
2025-02-07	49.950000	49.950000	49.950000	49.950000	+0.807%	124	+2.982%
2025-01-31	49.550000	49.550000	49.550000	49.550000	+3.770%	1,000	+3.813%
2025-01-24	47.750000	47.750000	47.750000	47.750000	+7.424%	1,000	+7.727%
2025-01-22	44.450000	44.450000	44.450000	44.450000	+0.056%	2,000	+15.724%
2025-01-17	44.425000	44.425000	44.425000	44.425000	-2.104%	1,150	+15.790%
2024-12-16	45.380000	45.380000	45.380000	45.380000	-4.633%	19,075	+13.353%
2024-12-11	47.584500	47.584500	47.584500	47.584500	-1.256%	1,000	+8.101%
2024-12-09	48.190000	48.190000	48.190000	48.190000	+10.528%	130	+6.743%
2024-11-27	43.600000	43.600000	43.600000	43.600000	+9.824%	192	+17.981%
2024-09-16	39.700000	39.700000	39.700000	39.700000	+2.254%	1,000	+29.571%
2024-08-28	38.825000	38.825000	38.825000	38.825000	+8.450%	2,000	+32.491%
2024-08-21	35.840000	35.840000	35.800000	35.800000	+0.562%	420	+43.686%
2024-08-20	35.640000	35.640000	35.600000	35.600000	+0.423%	1,341	+44.493%
2024-08-14	35.450000	35.450000	35.450000	35.450000	-0.028%	208	+45.104%
2024-08-09	35.460000	35.460000	35.460000	35.460000	-4.343%	129	+45.063%
2024-07-23	37.070000	37.070000	37.070000	37.070000	-2.831%	1,000	+38.763%
2024-07-18	38.150000	38.150000	38.150000	38.150000	-4.326%	1,000	+34.835%
2024-07-12	39.875000	39.875000	39.875000	39.875000	+2.506%	1,000	+29.002%
2024-07-08	38.900000	38.900000	38.900000	38.900000	+2.100%	833	+32.235%
2024-06-27	36.800000	38.100000	36.800000	38.100000	-2.558%	4,314	+35.012%
2024-06-14	39.100000	39.100000	39.100000	39.100000	-8.527%	1,000	+31.559%
2024-05-24	42.745000	42.745000	42.745000	42.745000	+1.944%	1,000	+20.340%
2024-05-23	41.930000	41.930000	41.930000	41.930000	-0.149%	1,000	+22.679%
2024-05-22	41.992520	41.992520	41.992520	41.992520	-0.598%	2,000	+22.497%
2024-05-20	42.245000	42.245000	42.245000	42.245000	-10.213%	216	+21.765%
2024-05-15	47.050000	47.050000	47.050000	47.050000	+6.124%	284	+9.329%
2024-05-14	44.335000	44.335000	44.335000	44.335000	+3.225%	1,000	+16.025%
2024-05-10	42.950000	42.950000	42.950000	42.950000	+2.262%	1,000	+19.766%
2024-05-08	42.000000	42.000000	42.000000	42.000000	+0.239%	1,000	+22.475%
2024-04-30	41.900000	41.900000	41.900000	41.900000	+8.973%	1,000	+22.767%
2024-04-26	38.450000	38.450000	38.450000	38.450000	+4.060%	1,000	+33.783%
2024-04-12	37.210000	37.210000	36.950000	36.950000	-3.234%	200	+39.214%
2024-04-10	38.185000	38.185000	38.185000	38.185000	+0.447%	250	+34.711%
2024-04-04	38.015000	38.015000	38.015000	38.015000	+4.265%	250	+35.314%
2024-04-01	36.460000	36.460000	36.460000	36.460000	-7.014%	1,532	+41.085%
2024-03-14	39.210000	39.210000	39.210000	39.210000	-2.438%	100	+31.190%
2024-03-11	40.190000	40.190000	40.190000	40.190000	-4.387%	351	+27.991%
2024-02-15	42.034000	42.034000	42.034000	42.034000	+10.616%	750	+22.376%
2024-01-17	38.000000	38.000000	38.000000	38.000000	-4.857%	1,386	+35.367%
2024-01-11	39.940000	39.940000	39.940000	39.940000	-3.689%	258	+28.792%
2023-12-28	41.470000	41.470000	41.470000	41.470000	-1.227%	126	+24.040%
2023-12-21	41.985000	41.985000	41.985000	41.985000	+1.462%	30,605	+22.519%
2023-12-15	41.380000	41.380000	41.380000	41.380000	+1.112%	50,144	+24.310%
2023-12-05	40.925000	40.925000	40.925000	40.925000	+2.904%	130	+25.692%
2023-11-15	39.770000	39.770000	39.770000	39.770000	+11.965%	251	+29.342%
2023-10-17	35.520000	35.520000	35.520000	35.520000	+3.466%	100	+44.818%
2023-10-11	34.360000	34.360000	34.330000	34.330000	-19.090%	200	+49.838%
2023-10-03	42.430000	42.430000	42.430000	42.430000	-1.781%	526	+21.234%
2023-09-14	43.199500	43.199500	43.199500	43.199500	+1.526%	200	+19.074%
2023-09-08	42.550000	42.550000	42.550000	42.550000	-14.593%	600	+20.892%
2023-08-01	49.860000	49.860000	49.820000	49.820000	+5.283%	480	+3.251%
2023-07-07	47.320000	47.320000	47.320000	47.320000	+2.691%	140	+8.706%
2023-05-22	46.080000	46.080000	46.080000	46.080000	+1.834%	406	+11.631%
2023-05-18	45.250000	45.250000	45.250000	45.250000	-2.083%	1,000	+13.678%
2023-05-09	46.212500	46.212500	46.212500	46.212500	-0.533%	200	+11.311%
2023-04-24	46.460000	46.460000	46.460000	46.460000	+19.990%	550	+10.718%
2023-03-17	38.720000	38.720000	38.720000	38.720000	-3.777%	100	+32.850%
2023-02-21	40.240000	40.240000	40.240000	40.240000	+6.090%	100	+27.832%
2023-02-07	37.930100	37.930100	37.930100	37.930100	+10.487%	8,350	+35.617%
2023-01-06	34.330000	34.330000	34.330000	34.330000	+7.753%	100	+49.838%
2022-12-29	31.860000	31.860000	31.860000	31.860000	+0.847%	10,000	+61.455%
2022-12-28	31.592479	31.592479	31.592479	31.592479	+0.135%	7,311	+62.822%
2022-12-02	31.550000	31.550000	31.550000	31.550000	+0.270%	275	+63.041%
2022-12-01	31.465000	31.465000	31.465000	31.465000	+1.500%	1,000	+63.482%
2022-11-28	31.000000	31.000000	31.000000	31.000000	-0.625%	500	+65.934%
2022-11-11	30.922500	31.195000	30.922500	31.195000	+11.010%	400	+64.897%
2022-09-28	28.101073	28.101073	28.101073	28.101073	+0.613%	3,426	+83.052%
2022-09-27	29.220000	29.220000	26.550000	27.930000	-18.500%	1,400	+84.173%
2022-09-19	34.270000	34.270000	34.270000	34.270000	-3.577%	825	+50.101%
2022-08-24	35.541309	35.541309	35.541309	35.541309	-0.695%	1,170	+44.732%
2022-08-22	36.395000	36.395000	35.790000	35.790000	-4.433%	1,000	+43.726%
2022-08-09	37.450000	37.450000	37.450000	37.450000	-18.445%	180	+37.355%
2022-07-13	45.920000	45.920000	45.920000	45.920000	-3.539%	418	+12.020%
2022-07-12	47.450000	47.604978	47.450000	47.604978	+0.858%	1,698	+8.055%
2022-06-21	50.810000	50.810000	46.430000	47.200000	-8.986%	3,986	+8.982%
2022-06-10	51.860000	51.860000	51.860000	51.860000	-2.059%	3,942	-0.811%
2022-06-09	52.950000	52.950000	52.950000	52.950000	-12.371%	185	-2.853%
2022-05-25	60.165000	60.425000	60.165000	60.425000	+5.860%	722	-14.871%
2022-05-19	57.080000	57.080000	57.080000	57.080000	-6.426%	215	-9.882%
2022-05-04	61.000000	61.000000	61.000000	61.000000	-8.874%	721	-15.673%
2022-04-19	66.960000	66.960000	66.760000	66.940000	+4.447%	1,625	-23.156%
2022-03-25	64.090000	64.090000	64.090000	64.090000	-3.812%	46,044	-19.739%
2022-03-24	66.630000	66.630000	66.630000	66.630000	+5.113%	182,480	-22.798%
2022-03-09	63.389000	63.389000	63.389000	63.389000	-9.444%	1,597	-18.851%
2022-02-03	70.000000	70.000000	70.000000	70.000000	+3.884%	130	-26.515%
2022-01-31	67.382600	67.382600	67.382600	67.382600	-0.842%	279	-23.661%
2022-01-19	67.955000	67.955000	67.955000	67.955000	-2.082%	147	-24.304%
2022-01-18	69.500000	69.500000	69.400000	69.400000	0.000%	491	-25.880%

.dark-mode .VPSYkT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPSYkT{ color: #333333; background-color: white; border: 2px solid #333333; }FMCQFFRESENIUS MED CARE AG ORDstock OTC

FMCQF
FRESENIUS MED CARE AG ORD
stock OTC