Fresenius Medical Care Corporation (FMS) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 22.58 | 22.86 | 22.58 | 22.65 | -0.40% | 646,323 |
| 2026-09-01 | 22.98 | 23.02 | 22.70 | 22.74 | +0.00% | 778,980 |
| 2026-08-31 | 22.91 | 22.91 | 22.70 | 22.74 | -1.56% | 601,232 |
| 2026-08-28 | 23.16 | 23.24 | 22.91 | 23.10 | -0.73% | 715,625 |
| 2026-08-27 | 23.19 | 23.37 | 23.08 | 23.27 | -0.56% | 534,300 |
| 2026-08-26 | 23.65 | 23.66 | 23.40 | 23.40 | -0.47% | 877,400 |
| 2026-08-25 | 23.39 | 23.51 | 23.31 | 23.51 | -0.08% | 622,766 |
| 2026-08-24 | 23.46 | 23.58 | 23.39 | 23.53 | +0.43% | 510,821 |
| 2026-08-21 | 23.42 | 23.57 | 23.38 | 23.43 | +0.00% | 826,600 |
| 2026-08-20 | 23.68 | 23.92 | 23.30 | 23.43 | -1.72% | 787,100 |
| 2026-08-19 | 23.71 | 24.04 | 23.71 | 23.84 | +1.19% | 506,500 |
| 2026-08-18 | 23.75 | 23.89 | 23.55 | 23.56 | +0.26% | 585,800 |
| 2026-08-17 | 23.77 | 23.86 | 23.50 | 23.50 | -1.14% | 532,200 |
| 2026-08-14 | 23.80 | 23.85 | 23.70 | 23.77 | +0.59% | 595,000 |
| 2026-08-13 | 23.82 | 23.94 | 23.60 | 23.63 | -0.38% | 508,700 |
| 2026-08-12 | 23.79 | 23.81 | 23.61 | 23.72 | -0.63% | 696,400 |
| 2026-08-11 | 24.36 | 24.54 | 23.85 | 23.87 | -1.97% | 889,200 |
| 2026-08-10 | 24.33 | 24.48 | 24.21 | 24.35 | +0.33% | 731,900 |
| 2026-08-07 | 24.15 | 24.42 | 24.13 | 24.27 | +0.71% | 950,500 |
| 2026-08-06 | 24.49 | 24.50 | 24.03 | 24.10 | +0.88% | 882,100 |
| 2026-08-05 | 24.07 | 24.08 | 23.44 | 23.89 | -0.50% | 1,431,200 |
| 2026-08-04 | 24.10 | 24.17 | 23.50 | 24.01 | -4.95% | 1,672,600 |
| 2026-08-03 | 26.05 | 26.42 | 24.65 | 25.26 | -1.56% | 1,430,800 |
| 2026-07-31 | 25.41 | 25.72 | 25.33 | 25.66 | -0.16% | 513,500 |
| 2026-07-30 | 25.43 | 25.74 | 25.34 | 25.70 | +3.38% | 824,100 |
| 2026-07-29 | 24.97 | 25.07 | 24.74 | 24.86 | +0.44% | 499,400 |
| 2026-07-28 | 24.49 | 24.82 | 24.49 | 24.75 | -0.48% | 1,266,400 |
| 2026-07-27 | 24.84 | 25.01 | 24.78 | 24.87 | +1.14% | 453,300 |
| 2026-07-24 | 24.46 | 24.70 | 24.39 | 24.59 | +0.61% | 650,400 |
| 2026-07-23 | 24.20 | 24.47 | 24.09 | 24.44 | +0.58% | 368,300 |
| 2026-07-22 | 24.76 | 24.76 | 24.30 | 24.30 | -1.54% | 431,300 |
| 2026-07-21 | 24.56 | 24.78 | 24.47 | 24.68 | +2.53% | 618,700 |
| 2026-07-20 | 24.12 | 24.30 | 24.07 | 24.07 | -0.17% | 509,100 |
| 2026-07-17 | 24.18 | 24.36 | 24.05 | 24.11 | +0.08% | 552,400 |
| 2026-07-16 | 24.13 | 24.22 | 23.97 | 24.09 | +0.12% | 758,700 |
| 2026-07-15 | 23.67 | 24.14 | 23.60 | 24.06 | -0.33% | 537,900 |
| 2026-07-14 | 24.33 | 24.38 | 24.14 | 24.14 | -1.27% | 502,300 |
| 2026-07-13 | 24.18 | 24.55 | 24.18 | 24.45 | +1.79% | 501,000 |
| 2026-07-10 | 24.07 | 24.09 | 23.86 | 24.02 | +0.46% | 312,000 |
| 2026-07-09 | 23.92 | 24.05 | 23.85 | 23.91 | -0.13% | 388,700 |
| 2026-07-08 | 23.91 | 24.05 | 23.83 | 23.94 | -1.07% | 449,200 |
| 2026-07-07 | 24.33 | 24.39 | 24.14 | 24.20 | +2.50% | 474,495 |
| 2026-07-06 | 23.63 | 23.68 | 23.51 | 23.61 | +0.34% | 529,047 |
| 2026-07-02 | 23.39 | 23.76 | 23.24 | 23.53 | +2.93% | 1,242,800 |
| 2026-07-01 | 22.67 | 23.05 | 22.67 | 22.86 | +1.11% | 1,006,600 |
| 2026-06-30 | 22.48 | 22.73 | 22.36 | 22.61 | -0.40% | 694,000 |
| 2026-06-29 | 23.17 | 23.20 | 22.59 | 22.70 | -2.32% | 863,800 |
| 2026-06-26 | 23.21 | 23.35 | 23.16 | 23.24 | -0.04% | 398,300 |
| 2026-06-25 | 23.29 | 23.36 | 23.06 | 23.25 | -2.52% | 830,700 |
| 2026-06-24 | 23.82 | 24.00 | 23.74 | 23.85 | +0.63% | 550,100 |
| 2026-06-23 | 23.77 | 23.84 | 23.61 | 23.70 | +1.33% | 491,000 |
| 2026-06-22 | 23.61 | 23.79 | 23.39 | 23.39 | -0.85% | 488,500 |
| 2026-06-18 | 23.49 | 23.67 | 23.38 | 23.59 | +0.08% | 405,700 |
| 2026-06-17 | 23.71 | 23.95 | 23.47 | 23.57 | -0.76% | 619,700 |
| 2026-06-16 | 23.60 | 23.85 | 23.48 | 23.75 | +1.28% | 452,700 |
| 2026-06-15 | 23.56 | 23.71 | 23.43 | 23.45 | +1.87% | 730,400 |
| 2026-06-12 | 22.87 | 23.06 | 22.78 | 23.02 | +2.91% | 613,200 |
| 2026-06-11 | 22.42 | 22.59 | 22.24 | 22.37 | +0.40% | 603,800 |
| 2026-06-10 | 22.44 | 22.54 | 22.27 | 22.28 | -0.31% | 372,000 |
| 2026-06-09 | 22.17 | 22.50 | 22.16 | 22.35 | +2.57% | 559,900 |
| 2026-06-08 | 21.98 | 22.07 | 21.72 | 21.79 | -1.09% | 478,900 |
| 2026-06-05 | 22.05 | 22.11 | 21.94 | 22.03 | +0.46% | 554,200 |
| 2026-06-04 | 21.67 | 22.04 | 21.67 | 21.93 | +4.93% | 744,900 |
| 2026-06-03 | 20.79 | 20.97 | 20.68 | 20.90 | +1.70% | 980,600 |
| 2026-06-02 | 20.98 | 21.03 | 20.55 | 20.55 | -2.33% | 2,280,100 |
| 2026-06-01 | 21.34 | 21.35 | 21.04 | 21.04 | -2.46% | 785,200 |
| 2026-05-29 | 21.71 | 21.75 | 21.54 | 21.57 | -0.28% | 1,393,800 |
| 2026-05-28 | 21.55 | 21.76 | 21.48 | 21.63 | +0.32% | 1,460,100 |
| 2026-05-27 | 21.69 | 21.78 | 21.45 | 21.56 | -0.09% | 1,288,500 |
| 2026-05-26 | 21.96 | 21.96 | 21.55 | 21.58 | -0.28% | 677,500 |
| 2026-05-22 | 21.66 | 21.81 | 21.59 | 21.64 | -3.82% | 390,100 |
| 2026-05-21 | 22.23 | 22.59 | 22.23 | 22.50 | +1.35% | 692,000 |
| 2026-05-20 | 22.03 | 22.26 | 21.89 | 22.20 | +0.45% | 710,500 |
| 2026-05-19 | 22.19 | 22.33 | 22.03 | 22.10 | -0.54% | 539,600 |
| 2026-05-18 | 21.78 | 22.27 | 21.78 | 22.22 | +2.87% | 736,700 |
| 2026-05-15 | 21.65 | 21.73 | 21.51 | 21.60 | +0.61% | 674,500 |
| 2026-05-14 | 21.55 | 21.67 | 21.40 | 21.47 | +0.37% | 1,296,900 |
| 2026-05-13 | 21.71 | 21.71 | 21.18 | 21.39 | -3.82% | 1,378,600 |
| 2026-05-12 | 21.92 | 22.29 | 21.76 | 22.24 | +2.21% | 829,000 |
| 2026-05-11 | 22.00 | 22.03 | 21.74 | 21.76 | -1.23% | 859,200 |
| 2026-05-08 | 22.07 | 22.22 | 21.75 | 22.03 | +1.76% | 1,127,700 |
| 2026-05-07 | 21.54 | 21.90 | 21.41 | 21.65 | +3.05% | 1,069,400 |
| 2026-05-06 | 20.74 | 21.22 | 20.62 | 21.01 | +4.06% | 1,305,000 |
| 2026-05-05 | 21.08 | 21.14 | 20.02 | 20.19 | -10.86% | 2,654,100 |
| 2026-05-04 | 22.52 | 22.83 | 22.48 | 22.65 | +0.71% | 717,200 |
| 2026-05-01 | 22.63 | 22.71 | 22.35 | 22.49 | -0.35% | 486,000 |
| 2026-04-30 | 22.33 | 22.66 | 22.29 | 22.57 | +1.85% | 400,600 |
| 2026-04-29 | 22.32 | 22.37 | 22.11 | 22.16 | -1.55% | 423,600 |
| 2026-04-28 | 22.64 | 22.70 | 22.50 | 22.51 | -0.49% | 398,200 |
| 2026-04-27 | 22.73 | 22.85 | 22.57 | 22.62 | -0.66% | 466,400 |
| 2026-04-24 | 22.68 | 22.78 | 22.53 | 22.77 | +0.13% | 341,500 |
| 2026-04-23 | 23.00 | 23.00 | 22.60 | 22.74 | -0.52% | 403,300 |
| 2026-04-22 | 22.85 | 22.93 | 22.76 | 22.86 | -0.39% | 612,500 |
| 2026-04-21 | 23.33 | 23.52 | 22.92 | 22.95 | -0.99% | 413,800 |
| 2026-04-20 | 22.94 | 23.27 | 22.94 | 23.18 | -0.98% | 692,100 |
| 2026-04-17 | 23.00 | 23.52 | 23.00 | 23.41 | +2.81% | 718,500 |
| 2026-04-16 | 22.94 | 23.07 | 22.75 | 22.77 | -0.31% | 1,091,000 |
| 2026-04-15 | 22.94 | 23.06 | 22.82 | 22.84 | -1.59% | 501,500 |
| 2026-04-14 | 23.61 | 23.71 | 22.99 | 23.21 | -2.15% | 1,034,400 |
| 2026-04-13 | 23.44 | 23.72 | 23.36 | 23.72 | +0.38% | 399,200 |
| 2026-04-10 | 23.82 | 23.84 | 23.57 | 23.63 | +0.08% | 268,000 |
| 2026-04-09 | 23.39 | 23.69 | 23.24 | 23.61 | +0.77% | 487,500 |
| 2026-04-08 | 23.47 | 23.67 | 23.35 | 23.43 | +2.99% | 489,900 |
| 2026-04-07 | 22.72 | 22.80 | 22.49 | 22.75 | +1.20% | 411,500 |
| 2026-04-06 | 22.41 | 22.60 | 22.36 | 22.48 | +0.31% | 265,400 |
| 2026-04-02 | 22.10 | 22.45 | 21.95 | 22.41 | +0.27% | 329,800 |
| 2026-04-01 | 22.57 | 22.59 | 22.30 | 22.35 | -0.93% | 495,100 |
| 2026-03-31 | 22.37 | 22.60 | 22.16 | 22.56 | +1.58% | 418,100 |
| 2026-03-30 | 22.18 | 22.30 | 22.05 | 22.21 | +0.68% | 329,300 |
| 2026-03-27 | 22.40 | 22.40 | 22.05 | 22.06 | -1.47% | 284,400 |
| 2026-03-26 | 22.25 | 22.59 | 22.20 | 22.39 | +0.58% | 424,500 |
| 2026-03-25 | 22.30 | 22.31 | 21.99 | 22.26 | +1.04% | 361,100 |
| 2026-03-24 | 21.94 | 22.14 | 21.91 | 22.03 | +0.59% | 779,200 |
| 2026-03-23 | 21.80 | 22.08 | 21.69 | 21.90 | +1.20% | 555,200 |
| 2026-03-20 | 21.96 | 21.99 | 21.56 | 21.64 | -2.13% | 464,900 |
| 2026-03-19 | 22.27 | 22.45 | 21.96 | 22.11 | -1.34% | 808,800 |
| 2026-03-18 | 22.76 | 22.76 | 22.37 | 22.41 | -3.24% | 782,900 |
| 2026-03-17 | 23.22 | 23.36 | 23.12 | 23.16 | +0.65% | 433,800 |
| 2026-03-16 | 23.09 | 23.26 | 22.93 | 23.01 | +0.97% | 396,600 |
| 2026-03-13 | 22.90 | 22.97 | 22.71 | 22.79 | +0.18% | 409,100 |
| 2026-03-12 | 22.82 | 23.00 | 22.74 | 22.75 | +0.00% | 421,100 |
| 2026-03-11 | 22.90 | 22.90 | 22.62 | 22.75 | -0.91% | 369,700 |
| 2026-03-10 | 23.16 | 23.25 | 22.93 | 22.96 | -1.92% | 598,600 |
| 2026-03-09 | 23.08 | 23.51 | 22.92 | 23.41 | +2.00% | 907,400 |
| 2026-03-06 | 22.90 | 23.08 | 22.74 | 22.95 | -0.43% | 479,300 |
| 2026-03-05 | 23.16 | 23.27 | 22.90 | 23.05 | +0.09% | 564,800 |
| 2026-03-04 | 23.37 | 23.37 | 22.71 | 23.03 | -1.45% | 709,700 |
| 2026-03-03 | 23.25 | 23.41 | 22.82 | 23.37 | -0.43% | 1,138,500 |
| 2026-03-02 | 23.37 | 23.56 | 23.17 | 23.47 | +0.04% | 455,100 |
| 2026-02-27 | 23.37 | 23.50 | 23.31 | 23.46 | +0.21% | 469,100 |
| 2026-02-26 | 23.01 | 23.44 | 22.89 | 23.41 | +3.36% | 704,800 |
| 2026-02-25 | 22.66 | 22.79 | 22.39 | 22.65 | -0.04% | 700,500 |
| 2026-02-24 | 22.57 | 23.12 | 22.37 | 22.66 | -7.85% | 1,545,900 |
| 2026-02-23 | 24.50 | 24.70 | 24.39 | 24.59 | +0.86% | 586,500 |
| 2026-02-20 | 24.19 | 24.49 | 24.10 | 24.38 | +1.12% | 373,800 |
| 2026-02-19 | 24.21 | 24.23 | 23.97 | 24.11 | +0.42% | 294,700 |
| 2026-02-18 | 24.16 | 24.28 | 23.82 | 24.01 | -2.36% | 641,700 |
| 2026-02-17 | 24.51 | 24.71 | 24.44 | 24.59 | +0.61% | 494,200 |
| 2026-02-13 | 24.54 | 24.61 | 24.32 | 24.44 | -0.08% | 570,500 |
| 2026-02-12 | 24.15 | 24.57 | 24.13 | 24.46 | +1.70% | 856,200 |
| 2026-02-11 | 24.01 | 24.12 | 23.74 | 24.05 | +0.12% | 676,500 |
| 2026-02-10 | 23.98 | 24.15 | 23.92 | 24.02 | +0.54% | 816,200 |
| 2026-02-09 | 23.75 | 23.96 | 23.46 | 23.89 | -0.79% | 687,000 |
| 2026-02-06 | 24.18 | 24.38 | 24.01 | 24.08 | -1.11% | 748,400 |
| 2026-02-05 | 23.84 | 24.35 | 23.80 | 24.35 | +2.27% | 840,200 |
| 2026-02-04 | 23.49 | 23.99 | 23.40 | 23.81 | +3.61% | 661,500 |
| 2026-02-03 | 22.76 | 23.23 | 22.45 | 22.98 | +1.68% | 827,200 |
| 2026-02-02 | 22.68 | 22.70 | 22.42 | 22.60 | -0.44% | 430,700 |
| 2026-01-30 | 22.60 | 22.75 | 22.50 | 22.70 | +0.80% | 470,500 |
| 2026-01-29 | 22.43 | 22.52 | 22.26 | 22.52 | +1.49% | 395,000 |
| 2026-01-28 | 22.31 | 22.44 | 22.11 | 22.19 | -1.03% | 422,000 |
| 2026-01-27 | 22.33 | 22.45 | 22.17 | 22.42 | +1.04% | 456,500 |
| 2026-01-26 | 22.13 | 22.29 | 22.13 | 22.19 | +0.77% | 333,500 |
| 2026-01-23 | 22.27 | 22.27 | 21.84 | 22.02 | -1.39% | 965,400 |
| 2026-01-22 | 21.70 | 22.50 | 21.68 | 22.33 | +3.00% | 1,491,900 |
| 2026-01-21 | 21.47 | 21.81 | 21.40 | 21.68 | +2.70% | 659,300 |
| 2026-01-20 | 21.14 | 21.26 | 20.95 | 21.11 | -3.83% | 719,400 |
| 2026-01-16 | 21.68 | 22.10 | 21.53 | 21.95 | +1.48% | 1,845,100 |
| 2026-01-15 | 21.18 | 21.65 | 21.02 | 21.63 | +1.12% | 1,326,300 |
| 2026-01-14 | 22.15 | 22.16 | 21.18 | 21.39 | -6.51% | 1,371,800 |
| 2026-01-13 | 23.47 | 23.48 | 22.83 | 22.88 | -4.03% | 492,000 |
| 2026-01-12 | 23.93 | 23.93 | 23.66 | 23.84 | +3.38% | 247,100 |
| 2026-01-09 | 23.19 | 23.28 | 22.96 | 23.06 | +1.36% | 363,000 |
| 2026-01-08 | 22.49 | 22.87 | 22.49 | 22.75 | -0.44% | 489,900 |
| 2026-01-07 | 23.12 | 23.20 | 22.81 | 22.85 | -3.46% | 500,800 |
| 2026-01-06 | 23.41 | 23.69 | 23.41 | 23.67 | -0.46% | 734,100 |
| 2026-01-05 | 23.51 | 23.84 | 23.43 | 23.78 | +1.15% | 354,600 |
| 2026-01-02 | 23.66 | 23.66 | 23.47 | 23.51 | -1.30% | 244,800 |
| 2025-12-31 | 23.89 | 23.95 | 23.78 | 23.82 | -0.29% | 160,300 |
| 2025-12-30 | 23.89 | 23.96 | 23.84 | 23.89 | -0.08% | 131,100 |
| 2025-12-29 | 24.03 | 24.06 | 23.83 | 23.91 | -0.83% | 222,400 |
| 2025-12-26 | 24.11 | 24.12 | 23.97 | 24.11 | +0.25% | 274,800 |
| 2025-12-24 | 23.92 | 24.09 | 23.92 | 24.05 | +0.38% | 77,900 |
| 2025-12-23 | 24.00 | 24.02 | 23.91 | 23.96 | +0.17% | 287,900 |
| 2025-12-22 | 23.72 | 24.06 | 23.72 | 23.92 | +1.74% | 303,600 |
| 2025-12-19 | 23.60 | 23.71 | 23.48 | 23.51 | +0.13% | 293,300 |
| 2025-12-18 | 23.58 | 23.68 | 23.43 | 23.48 | -0.51% | 308,300 |
| 2025-12-17 | 23.68 | 23.85 | 23.54 | 23.60 | -0.72% | 353,400 |
| 2025-12-16 | 23.83 | 23.88 | 23.62 | 23.77 | +0.55% | 1,001,300 |
| 2025-12-15 | 23.72 | 23.87 | 23.49 | 23.64 | +0.17% | 1,108,700 |
| 2025-12-12 | 23.37 | 23.60 | 23.37 | 23.60 | +0.94% | 759,000 |
| 2025-12-11 | 23.25 | 23.54 | 23.25 | 23.38 | +0.00% | 809,800 |
| 2025-12-10 | 23.02 | 23.41 | 23.00 | 23.38 | +3.04% | 332,600 |
| 2025-12-09 | 22.85 | 22.91 | 22.63 | 22.69 | -0.61% | 433,300 |
| 2025-12-08 | 23.32 | 23.32 | 22.79 | 22.83 | -1.81% | 375,900 |
| 2025-12-05 | 23.53 | 23.53 | 23.23 | 23.25 | -0.51% | 406,300 |
| 2025-12-04 | 23.59 | 23.65 | 23.25 | 23.37 | -0.85% | 950,900 |
| 2025-12-03 | 23.57 | 23.68 | 23.52 | 23.57 | -0.67% | 407,200 |
| 2025-12-02 | 23.72 | 23.79 | 23.61 | 23.73 | +0.34% | 279,500 |
| 2025-12-01 | 23.81 | 23.87 | 23.63 | 23.65 | -1.13% | 487,200 |
| 2025-11-28 | 23.86 | 23.99 | 23.81 | 23.92 | +0.42% | 147,000 |
| 2025-11-26 | 23.83 | 23.99 | 23.82 | 23.82 | -1.00% | 259,000 |
| 2025-11-25 | 23.99 | 24.20 | 23.97 | 24.06 | +1.31% | 302,100 |
| 2025-11-24 | 23.81 | 23.86 | 23.68 | 23.75 | +1.45% | 410,800 |
| 2025-11-21 | 22.96 | 23.56 | 22.93 | 23.41 | +3.63% | 688,700 |
| 2025-11-20 | 22.89 | 22.97 | 22.51 | 22.59 | -0.88% | 778,200 |
| 2025-11-19 | 23.00 | 23.07 | 22.73 | 22.79 | -0.70% | 563,500 |
| 2025-11-18 | 22.77 | 23.02 | 22.71 | 22.95 | -0.30% | 458,000 |
| 2025-11-17 | 23.33 | 23.38 | 23.00 | 23.02 | -1.58% | 277,100 |
| 2025-11-14 | 23.43 | 23.53 | 23.34 | 23.39 | -1.31% | 359,500 |
| 2025-11-13 | 23.71 | 23.88 | 23.69 | 23.70 | -1.04% | 381,700 |
| 2025-11-12 | 23.93 | 24.12 | 23.88 | 23.95 | -0.17% | 683,500 |
| 2025-11-11 | 23.80 | 24.17 | 23.75 | 23.99 | +1.22% | 630,200 |
| 2025-11-10 | 23.98 | 24.00 | 23.61 | 23.70 | -1.25% | 718,600 |
| 2025-11-07 | 24.08 | 24.11 | 23.74 | 24.00 | -1.23% | 452,100 |
| 2025-11-06 | 24.37 | 24.63 | 24.15 | 24.30 | +0.21% | 368,300 |
| 2025-11-05 | 23.84 | 24.25 | 23.79 | 24.25 | -0.16% | 727,700 |
| 2025-11-04 | 23.95 | 24.48 | 23.50 | 24.29 | -7.82% | 1,936,000 |
| 2025-11-03 | 26.59 | 26.66 | 26.27 | 26.35 | -1.83% | 635,400 |
| 2025-10-31 | 26.87 | 26.95 | 26.71 | 26.84 | +0.60% | 425,200 |
| 2025-10-30 | 27.07 | 27.16 | 26.62 | 26.68 | -0.82% | 424,500 |
| 2025-10-29 | 27.25 | 27.40 | 26.89 | 26.90 | -0.70% | 188,700 |
| 2025-10-28 | 27.07 | 27.17 | 26.98 | 27.09 | -0.40% | 255,100 |
| 2025-10-27 | 27.20 | 27.20 | 27.06 | 27.20 | -0.15% | 118,400 |
| 2025-10-24 | 27.09 | 27.38 | 27.07 | 27.24 | +1.19% | 188,100 |
| 2025-10-23 | 27.04 | 27.09 | 26.91 | 26.92 | -1.64% | 239,100 |
| 2025-10-22 | 27.06 | 27.43 | 26.98 | 27.37 | +0.92% | 197,400 |
| 2025-10-21 | 27.11 | 27.22 | 26.94 | 27.12 | +0.30% | 383,800 |
| 2025-10-20 | 27.25 | 27.27 | 26.97 | 27.04 | -0.44% | 416,400 |
| 2025-10-17 | 27.11 | 27.23 | 26.96 | 27.16 | +0.44% | 396,800 |
| 2025-10-16 | 26.68 | 27.09 | 26.58 | 27.04 | +1.58% | 414,600 |
| 2025-10-15 | 26.70 | 26.91 | 26.49 | 26.62 | -2.85% | 413,800 |
| 2025-10-14 | 27.28 | 27.53 | 27.18 | 27.40 | -0.04% | 358,900 |
| 2025-10-13 | 27.25 | 27.54 | 27.17 | 27.41 | +2.20% | 259,100 |
| 2025-10-10 | 27.30 | 27.30 | 26.75 | 26.82 | -1.25% | 402,400 |
| 2025-10-09 | 27.64 | 27.64 | 27.09 | 27.16 | +0.33% | 464,900 |
| 2025-10-08 | 27.42 | 27.48 | 26.92 | 27.07 | +0.93% | 301,300 |
| 2025-10-07 | 26.97 | 27.05 | 26.79 | 26.82 | +0.34% | 196,000 |
| 2025-10-06 | 26.59 | 26.88 | 26.52 | 26.73 | -0.07% | 259,300 |
| 2025-10-03 | 26.62 | 26.83 | 26.60 | 26.75 | +0.53% | 139,600 |
| 2025-10-02 | 26.68 | 26.77 | 26.53 | 26.61 | -0.04% | 191,800 |
| 2025-10-01 | 26.39 | 26.71 | 26.39 | 26.62 | +1.10% | 290,300 |
| 2025-09-30 | 25.96 | 26.42 | 25.88 | 26.33 | +2.21% | 203,300 |
| 2025-09-29 | 25.59 | 25.85 | 25.52 | 25.76 | +0.70% | 239,700 |
| 2025-09-26 | 25.48 | 25.63 | 25.48 | 25.58 | +1.51% | 208,000 |
| 2025-09-25 | 25.60 | 25.60 | 25.05 | 25.20 | -2.44% | 257,000 |
| 2025-09-24 | 25.83 | 26.00 | 25.72 | 25.83 | +0.54% | 303,800 |
| 2025-09-23 | 25.72 | 25.93 | 25.67 | 25.69 | +0.20% | 223,800 |
| 2025-09-22 | 25.31 | 25.66 | 25.27 | 25.64 | +1.34% | 390,800 |
| 2025-09-19 | 25.42 | 25.57 | 25.25 | 25.30 | -0.63% | 322,800 |
| 2025-09-18 | 25.39 | 25.48 | 25.24 | 25.46 | -0.43% | 275,900 |
| 2025-09-17 | 25.63 | 25.88 | 25.55 | 25.57 | +0.91% | 1,256,900 |
| 2025-09-16 | 25.05 | 25.38 | 24.96 | 25.34 | +2.55% | 366,200 |
| 2025-09-15 | 25.23 | 25.23 | 24.66 | 24.71 | -1.04% | 420,400 |
| 2025-09-12 | 25.05 | 25.08 | 24.87 | 24.97 | -1.15% | 342,700 |
| 2025-09-11 | 25.00 | 25.33 | 24.98 | 25.26 | +1.61% | 454,100 |
| 2025-09-10 | 25.07 | 25.08 | 24.76 | 24.86 | -1.74% | 420,000 |
| 2025-09-09 | 25.16 | 25.32 | 24.95 | 25.30 | +0.80% | 468,200 |
| 2025-09-08 | 24.93 | 25.10 | 24.73 | 25.10 | +1.33% | 387,900 |
| 2025-09-05 | 24.60 | 24.79 | 24.55 | 24.77 | +1.89% | 391,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+8.09%). Pire mois : Nov (-9.22%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Fresenius Medical Care Corporation (FMS) ?
22.65 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FMS ?
Plus haut à 27.64 et plus bas à 20.02 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Fresenius Medical Care Corporation ?
Historiquement, le mois le plus fort de FMS a été Sept (moyenne +8.09%) et le plus faible Nov (moyenne -9.22%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.