Fuchs SE (BST:FPE4)
Germany · Delayed Price · Currency is EUR · Preferred Stock9.15
+0.05 (0.55%)
At close: Dec 5, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | - |
| Dec 4, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 1.11% | - |
| Dec 3, 2025 | 9.10 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Dec 2, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Dec 1, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Nov 28, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Nov 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 26, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 25, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | - |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Nov 21, 2025 | 9.10 | 9.25 | 9.10 | 9.20 | 9.20 | - | - |
| Nov 20, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Nov 19, 2025 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 2.22% | - |
| Nov 18, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Nov 17, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Nov 14, 2025 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Nov 13, 2025 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 0.53% | 1,000 |
| Nov 12, 2025 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | - | - |
| Nov 11, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -6.86% | - |
| Nov 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.27% | 216 |
| Nov 7, 2025 | 9.20 | 9.35 | 9.20 | 9.25 | 9.25 | 0.54% | - |
| Nov 6, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 5, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Nov 3, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -8.33% | 50 |
| Oct 31, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 10.27% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | - |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Oct 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Oct 8, 2025 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| Oct 7, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.64% | - |
| Oct 6, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 3, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 2, 2025 | 9.20 | 9.30 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 1, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 100 |
| Sep 30, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 29, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | - |