Fuchs SE (BST:FPE4)
Germany · Delayed Price · Currency is EUR · Preferred Stock10.00
+0.20 (2.04%)
At close: Aug 19, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 19, 2025 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 2.04% | - |
| Aug 18, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -8.41% | - |
| Aug 15, 2025 | 9.85 | 10.70 | 9.85 | 10.70 | 10.70 | 10.31% | 7 |
| Aug 14, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Aug 13, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Aug 12, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 11, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Aug 8, 2025 | 9.80 | 9.85 | 9.70 | 9.80 | 9.80 | 0.51% | - |
| Aug 7, 2025 | 9.65 | 9.85 | 9.65 | 9.75 | 9.75 | 1.56% | - |
| Aug 6, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Aug 5, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 4, 2025 | 9.65 | 9.70 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Aug 1, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Jul 31, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 2.06% | 200 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Jul 29, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jul 28, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 25, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 23, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Jul 22, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Jul 21, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 18, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | -6.48% | - |
| Jul 17, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | -0.92% | 200 |
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 15, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 80 |
| Jul 14, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -11.02% | - |
| Jul 11, 2025 | 11.70 | 12.70 | 11.70 | 12.70 | 12.70 | 8.55% | 80 |
| Jul 10, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | - |
| Jul 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 8, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 7, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 4, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 3, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | - |
| Jul 2, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 2.70% | - |
| Jul 1, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jun 30, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jun 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jun 26, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 5.56% | - |
| Jun 25, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jun 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jun 23, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | - |
| Jun 20, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 19, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jun 18, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jun 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 16, 2025 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | - |
| Jun 13, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Jun 12, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |