Fuchs SE (ETR:FPE)
Germany · Delayed Price · Currency is EUR 30.55
-0.10 (-0.33%)
Sep 17, 2025, 1:39 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.80 | 31.00 | 30.45 | 30.65 | 30.65 | -0.65% | 67,610 |
| Sep 15, 2025 | 31.30 | 31.50 | 30.80 | 30.85 | 30.85 | -1.75% | 47,627 |
| Sep 12, 2025 | 31.50 | 31.55 | 31.00 | 31.40 | 31.40 | 0.16% | 13,518 |
| Sep 11, 2025 | 31.30 | 31.50 | 31.25 | 31.35 | 31.35 | 0.32% | 21,981 |
| Sep 10, 2025 | 31.00 | 31.35 | 31.00 | 31.25 | 31.25 | 0.16% | 36,759 |
| Sep 9, 2025 | 30.95 | 31.40 | 30.65 | 31.20 | 31.20 | - | 20,172 |
| Sep 8, 2025 | 31.05 | 31.35 | 30.75 | 31.20 | 31.20 | 0.65% | 23,067 |
| Sep 5, 2025 | 31.65 | 31.75 | 30.80 | 31.00 | 31.00 | -1.27% | 28,484 |
| Sep 4, 2025 | 31.05 | 31.60 | 31.05 | 31.40 | 31.40 | 0.48% | 15,234 |
| Sep 3, 2025 | 31.15 | 31.85 | 30.90 | 31.25 | 31.25 | 0.16% | 54,968 |
| Sep 2, 2025 | 32.10 | 32.45 | 31.00 | 31.20 | 31.20 | -1.89% | 18,562 |
| Sep 1, 2025 | 31.85 | 32.05 | 31.65 | 31.80 | 31.80 | - | 13,832 |
| Aug 29, 2025 | 32.15 | 32.15 | 31.65 | 31.80 | 31.80 | -0.31% | 34,911 |
| Aug 28, 2025 | 32.05 | 32.30 | 31.85 | 31.90 | 31.90 | 0.47% | 21,027 |
| Aug 27, 2025 | 31.85 | 32.05 | 31.45 | 31.75 | 31.75 | -0.16% | 50,705 |
| Aug 26, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -1.55% | 14,542 |
| Aug 25, 2025 | 32.70 | 32.75 | 32.30 | 32.30 | 32.30 | -0.92% | 10,758 |
| Aug 22, 2025 | 32.50 | 32.65 | 32.20 | 32.60 | 32.60 | 0.62% | 8,597 |
| Aug 21, 2025 | 32.50 | 32.55 | 32.05 | 32.40 | 32.40 | 0.47% | 30,248 |
| Aug 20, 2025 | 31.70 | 32.35 | 31.55 | 32.25 | 32.25 | 1.26% | 27,124 |
| Aug 19, 2025 | 31.60 | 32.00 | 31.25 | 31.85 | 31.85 | 1.76% | 27,405 |
| Aug 18, 2025 | 31.35 | 31.40 | 31.15 | 31.30 | 31.30 | -0.79% | 12,394 |
| Aug 15, 2025 | 32.10 | 32.45 | 31.55 | 31.55 | 31.55 | 1.12% | 17,068 |
| Aug 14, 2025 | 31.10 | 31.20 | 30.65 | 31.20 | 31.20 | 1.30% | 16,579 |
| Aug 13, 2025 | 30.55 | 30.90 | 30.40 | 30.80 | 30.80 | 0.33% | 20,352 |
| Aug 12, 2025 | 31.10 | 31.10 | 30.60 | 30.70 | 30.70 | -0.65% | 15,635 |
| Aug 11, 2025 | 31.35 | 31.35 | 30.90 | 30.90 | 30.90 | -1.28% | 9,843 |
| Aug 8, 2025 | 31.45 | 31.60 | 31.20 | 31.30 | 31.30 | -0.79% | 22,464 |
| Aug 7, 2025 | 30.70 | 31.70 | 30.50 | 31.55 | 31.55 | 3.44% | 35,077 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -1.13% | 20,755 |
| Aug 5, 2025 | 30.70 | 30.95 | 30.60 | 30.85 | 30.85 | 0.98% | 48,911 |
| Aug 4, 2025 | 30.95 | 31.05 | 30.40 | 30.55 | 30.55 | -0.97% | 49,554 |
| Aug 1, 2025 | 30.75 | 31.05 | 30.65 | 30.85 | 30.85 | -0.32% | 31,348 |
| Jul 31, 2025 | 31.40 | 31.55 | 30.85 | 30.95 | 30.95 | -0.64% | 73,484 |
| Jul 30, 2025 | 31.55 | 31.60 | 31.15 | 31.15 | 31.15 | -1.42% | 14,762 |
| Jul 29, 2025 | 32.20 | 32.20 | 31.55 | 31.60 | 31.60 | -1.40% | 15,667 |
| Jul 28, 2025 | 32.85 | 32.90 | 32.00 | 32.05 | 32.05 | -1.69% | 21,455 |
| Jul 25, 2025 | 33.05 | 33.05 | 32.45 | 32.60 | 32.60 | -0.76% | 12,502 |
| Jul 24, 2025 | 33.05 | 33.10 | 32.70 | 32.85 | 32.85 | 0.15% | 12,313 |
| Jul 23, 2025 | 32.55 | 33.15 | 32.55 | 32.80 | 32.80 | 0.77% | 5,223 |
| Jul 22, 2025 | 32.70 | 32.80 | 32.50 | 32.55 | 32.55 | - | 16,178 |
| Jul 21, 2025 | 32.35 | 33.05 | 32.35 | 32.55 | 32.55 | 0.93% | 17,158 |
| Jul 18, 2025 | 31.85 | 32.75 | 31.80 | 32.25 | 32.25 | 2.22% | 39,972 |
| Jul 17, 2025 | 31.95 | 32.00 | 31.50 | 31.55 | 31.55 | -0.94% | 59,612 |
| Jul 16, 2025 | 34.45 | 34.45 | 30.85 | 31.85 | 31.85 | -10.28% | 257,899 |
| Jul 15, 2025 | 35.00 | 35.90 | 34.95 | 35.50 | 35.50 | - | 22,602 |
| Jul 14, 2025 | 35.95 | 36.05 | 35.35 | 35.50 | 35.50 | -2.20% | 15,057 |
| Jul 11, 2025 | 36.60 | 37.10 | 36.15 | 36.30 | 36.30 | -1.63% | 11,964 |
| Jul 10, 2025 | 36.75 | 37.20 | 36.40 | 36.90 | 36.90 | 0.68% | 28,246 |
| Jul 9, 2025 | 36.75 | 36.85 | 36.30 | 36.65 | 36.65 | 0.14% | 13,056 |