Fuchs SE (ETR:FPE)
Germany · Delayed Price · Currency is EUR 30.40
+0.40 (1.33%)
At close: Feb 13, 2026
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 30.05 | 30.40 | 29.80 | 30.40 | 30.40 | 1.33% | 58,703 |
| Feb 12, 2026 | 30.50 | 30.50 | 29.95 | 30.00 | 30.00 | -1.32% | 40,329 |
| Feb 11, 2026 | 30.20 | 30.55 | 30.10 | 30.40 | 30.40 | 0.50% | 22,859 |
| Feb 10, 2026 | 30.50 | 30.65 | 30.15 | 30.25 | 30.25 | 0.17% | 41,751 |
| Feb 9, 2026 | 30.30 | 30.35 | 30.00 | 30.20 | 30.20 | - | 20,131 |
| Feb 6, 2026 | 30.15 | 30.20 | 29.70 | 30.20 | 30.20 | -0.17% | 53,368 |
| Feb 5, 2026 | 30.70 | 30.70 | 30.20 | 30.25 | 30.25 | -1.14% | 33,416 |
| Feb 4, 2026 | 30.60 | 30.80 | 30.30 | 30.60 | 30.60 | 0.33% | 26,634 |
| Feb 3, 2026 | 30.95 | 31.10 | 30.25 | 30.50 | 30.50 | -0.65% | 80,084 |
| Feb 2, 2026 | 29.70 | 30.70 | 29.40 | 30.70 | 30.70 | 3.02% | 101,937 |
| Jan 30, 2026 | 30.35 | 30.40 | 29.70 | 29.80 | 29.80 | -1.16% | 91,801 |
| Jan 29, 2026 | 30.15 | 30.40 | 30.00 | 30.15 | 30.15 | 0.67% | 46,939 |
| Jan 28, 2026 | 30.80 | 30.90 | 29.80 | 29.95 | 29.95 | -1.96% | 59,729 |
| Jan 27, 2026 | 30.75 | 30.80 | 30.40 | 30.55 | 30.55 | -0.16% | 27,892 |
| Jan 26, 2026 | 31.15 | 31.15 | 30.10 | 30.60 | 30.60 | -1.77% | 33,185 |
| Jan 23, 2026 | 30.40 | 31.15 | 30.05 | 31.15 | 31.15 | 2.98% | 49,085 |
| Jan 22, 2026 | 30.40 | 30.60 | 30.15 | 30.25 | 30.25 | 0.33% | 28,017 |
| Jan 21, 2026 | 29.90 | 30.30 | 29.85 | 30.15 | 30.15 | 1.17% | 18,627 |
| Jan 20, 2026 | 30.20 | 30.30 | 29.70 | 29.80 | 29.80 | -1.97% | 36,372 |
| Jan 19, 2026 | 30.75 | 30.90 | 30.40 | 30.40 | 30.40 | -2.09% | 15,520 |
| Jan 16, 2026 | 31.35 | 31.50 | 30.95 | 31.05 | 31.05 | -0.80% | 22,878 |
| Jan 15, 2026 | 31.20 | 31.45 | 30.85 | 31.30 | 31.30 | 0.32% | 44,704 |
| Jan 14, 2026 | 31.00 | 31.50 | 30.80 | 31.20 | 31.20 | 0.32% | 26,324 |
| Jan 13, 2026 | 30.30 | 31.50 | 30.30 | 31.10 | 31.10 | 2.81% | 48,749 |
| Jan 12, 2026 | 30.00 | 30.35 | 29.60 | 30.25 | 30.25 | 0.50% | 28,969 |
| Jan 9, 2026 | 29.95 | 30.15 | 29.80 | 30.10 | 30.10 | 0.84% | 26,833 |
| Jan 8, 2026 | 29.65 | 29.85 | 29.45 | 29.85 | 29.85 | 0.17% | 13,716 |
| Jan 7, 2026 | 30.25 | 30.25 | 29.60 | 29.80 | 29.80 | -0.83% | 15,797 |
| Jan 6, 2026 | 29.95 | 30.20 | 29.50 | 30.05 | 30.05 | -0.33% | 18,180 |
| Jan 5, 2026 | 29.95 | 30.50 | 29.70 | 30.15 | 30.15 | 0.33% | 37,359 |
| Jan 2, 2026 | 30.00 | 30.25 | 29.70 | 30.05 | 30.05 | 0.17% | 24,684 |
| Dec 30, 2025 | 29.70 | 30.15 | 29.60 | 30.00 | 30.00 | 1.01% | 23,280 |
| Dec 29, 2025 | 29.55 | 29.90 | 29.55 | 29.70 | 29.70 | 0.17% | 13,404 |
| Dec 23, 2025 | 29.75 | 29.80 | 29.45 | 29.65 | 29.65 | -0.17% | 6,887 |
| Dec 22, 2025 | 29.40 | 29.70 | 29.35 | 29.70 | 29.70 | 0.68% | 24,448 |
| Dec 19, 2025 | 29.45 | 29.55 | 29.10 | 29.50 | 29.50 | -0.34% | 44,094 |
| Dec 18, 2025 | 29.30 | 29.65 | 29.30 | 29.60 | 29.60 | 0.51% | 26,317 |
| Dec 17, 2025 | 29.90 | 29.90 | 29.40 | 29.45 | 29.45 | -0.84% | 29,190 |
| Dec 16, 2025 | 30.30 | 30.50 | 29.65 | 29.70 | 29.70 | -2.14% | 27,806 |
| Dec 15, 2025 | 30.10 | 30.40 | 30.00 | 30.35 | 30.35 | 1.00% | 29,590 |
| Dec 12, 2025 | 30.15 | 30.20 | 29.90 | 30.05 | 30.05 | -0.17% | 24,410 |
| Dec 11, 2025 | 29.70 | 30.20 | 29.55 | 30.10 | 30.10 | 1.52% | 26,254 |
| Dec 10, 2025 | 29.65 | 29.80 | 29.10 | 29.65 | 29.65 | 0.17% | 35,064 |
| Dec 9, 2025 | 29.60 | 29.70 | 29.20 | 29.60 | 29.60 | 0.17% | 61,169 |
| Dec 8, 2025 | 30.25 | 30.25 | 29.40 | 29.55 | 29.55 | -1.50% | 22,346 |
| Dec 5, 2025 | 29.85 | 30.15 | 29.65 | 30.00 | 30.00 | 0.67% | 26,854 |
| Dec 4, 2025 | 29.45 | 30.00 | 29.40 | 29.80 | 29.80 | 1.02% | 33,326 |
| Dec 3, 2025 | 29.80 | 29.95 | 29.45 | 29.50 | 29.50 | -0.84% | 73,448 |
| Dec 2, 2025 | 30.20 | 30.20 | 29.65 | 29.75 | 29.75 | -1.16% | 44,104 |
| Dec 1, 2025 | 30.50 | 30.55 | 29.95 | 30.10 | 30.10 | -1.47% | 42,780 |