Fuchs SE (BST:FPE4)
Germany · Delayed Price · Currency is EUR 11.00
+0.10 (0.92%)
At close: Oct 9, 2026
BST:FPE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.90 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | - |
| Oct 8, 2026 | 10.80 | 11.00 | 10.40 | 10.90 | 10.90 | 0.93% | - |
| Oct 7, 2026 | 10.80 | 11.30 | 10.50 | 10.80 | 10.80 | - | 1,000 |
| Oct 6, 2026 | 10.60 | 10.90 | 10.30 | 10.80 | 10.80 | 1.89% | - |
| Oct 5, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | - |
| Oct 2, 2026 | 10.60 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | - |
| Oct 1, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -0.94% | - |
| Sep 30, 2026 | 10.70 | 10.80 | 10.30 | 10.60 | 10.60 | - | - |
| Sep 29, 2026 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | 1,120 |
| Sep 28, 2026 | 10.50 | 10.70 | 10.20 | 10.70 | 10.70 | 1.90% | - |
| Sep 25, 2026 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | -0.94% | - |
| Sep 24, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | - | - |
| Sep 23, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | - |
| Sep 22, 2026 | 10.30 | 10.50 | 9.95 | 10.50 | 10.50 | 1.94% | - |
| Sep 21, 2026 | 10.10 | 10.30 | 9.75 | 10.30 | 10.30 | 3.00% | - |
| Sep 18, 2026 | 10.20 | 10.20 | 9.85 | 10.00 | 10.00 | -1.96% | - |
| Sep 17, 2026 | 10.30 | 10.40 | 9.95 | 10.20 | 10.20 | -0.97% | - |
| Sep 16, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Sep 15, 2026 | 10.20 | 10.30 | 9.80 | 10.30 | 10.30 | 0.98% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Sep 11, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 10, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Sep 9, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | - |
| Sep 8, 2026 | 10.50 | 10.60 | 10.20 | 10.50 | 10.50 | - | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | - | - |
| Sep 4, 2026 | 10.40 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | - |
| Sep 3, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | - |
| Sep 2, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 2.02% | - |
| Sep 1, 2026 | 9.90 | 9.95 | 9.65 | 9.90 | 9.90 | - | - |
| Aug 31, 2026 | 9.80 | 10.00 | 9.55 | 9.90 | 9.90 | 0.51% | - |
| Aug 28, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | - |
| Aug 27, 2026 | 9.80 | 9.80 | 9.45 | 9.75 | 9.75 | - | - |
| Aug 26, 2026 | 9.80 | 9.90 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 25, 2026 | 9.90 | 9.90 | 9.55 | 9.80 | 9.80 | -0.51% | - |
| Aug 24, 2026 | 9.85 | 9.90 | 9.60 | 9.85 | 9.85 | - | - |
| Aug 21, 2026 | 9.75 | 9.90 | 9.45 | 9.85 | 9.85 | 1.03% | - |
| Aug 20, 2026 | 9.75 | 9.75 | 9.45 | 9.75 | 9.75 | - | - |
| Aug 19, 2026 | 9.75 | 9.85 | 9.35 | 9.75 | 9.75 | - | - |
| Aug 18, 2026 | 9.65 | 9.75 | 9.40 | 9.75 | 9.75 | 0.52% | - |
| Aug 17, 2026 | 9.65 | 9.70 | 9.35 | 9.70 | 9.70 | 0.52% | - |
| Aug 14, 2026 | 9.70 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Aug 13, 2026 | 9.80 | 9.80 | 9.45 | 9.75 | 9.75 | -0.51% | - |
| Aug 12, 2026 | 9.85 | 9.90 | 9.60 | 9.80 | 9.80 | -0.51% | - |
| Aug 11, 2026 | 9.90 | 9.95 | 9.60 | 9.85 | 9.85 | - | - |
| Aug 10, 2026 | 10.10 | 10.10 | 9.80 | 9.85 | 9.85 | -2.48% | - |
| Aug 7, 2026 | 10.00 | 10.20 | 9.85 | 10.10 | 10.10 | 1.00% | - |
| Aug 6, 2026 | 10.30 | 10.50 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 5, 2026 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | 1.98% | - |
| Aug 4, 2026 | 9.85 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | - |
| Aug 3, 2026 | 9.95 | 10.10 | 9.75 | 10.00 | 10.00 | 1.01% | - |