stockNYSE: FMS • 28 Days Updates
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) (FMS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) (FMS) is a publicly traded company operating within the Health Care sector.
Investor Relations:freseniusmedicalcare.com/en/investors
Price & Performance Trajectory
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)NYSE: FMS
Latest Close
$21.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFMS session performance
✓ Latest Close USD
$21.06
Latest session close
$-1.29vs period start
Period Return % % GAIN
-5.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$23.1 / $20.25
Period range envelope
$2.85channel spread
Total Volume SHARES
17.94M
Period turnover
Avg: 896.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $21.06 | +0.86% | $21.24 | $20.91 | 1.01M |
| Oct 08, 2026 | $20.88 | +0.92% | $20.88 | $20.25 | 1.46M |
| Oct 07, 2026 | $20.69 | -7.72% | $22.67 | $20.50 | 3.24M |
| Oct 06, 2026 | $22.42 | -1.02% | $22.65 | $22.42 | 652.4K |
| Oct 05, 2026 | $22.65 | +1.80% | $22.68 | $22.34 | 567.5K |
| Oct 02, 2026 | $22.25 | -0.04% | $22.29 | $22.09 | 478.5K |
| Oct 01, 2026 | $22.26 | -0.54% | $22.42 | $22.17 | 537.2K |
| Sep 30, 2026 | $22.38 | +0.49% | $22.59 | $22.36 | 1.07M |
| Sep 29, 2026 | $22.27 | -2.96% | $22.52 | $22.05 | 1.38M |
| Sep 28, 2026 | $22.95 | +1.15% | $23.08 | $22.88 | 498.7K |
| Sep 25, 2026 | $22.69 | +1.52% | $22.71 | $22.37 | 532.8K |
| Sep 23, 2026 | $22.41 | -0.40% | $22.64 | $22.41 | 735.4K |
| Sep 22, 2026 | $22.50 | +1.26% | $22.66 | $22.37 | 954.3K |
| Sep 21, 2026 | $22.22 | +0.09% | $22.50 | $22.21 | 707.3K |
| Sep 18, 2026 | $22.20 | +0.59% | $22.23 | $21.98 | 818.6K |
Page 1 of 2