Fuchs SE (ETR:FPE)
Germany · Delayed Price · Currency is EUR 29.60
+0.05 (0.17%)
Dec 9, 2025, 5:35 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 30.90 | 31.00 | 30.45 | 30.55 | 30.55 | -0.97% | 28,140 |
| Nov 27, 2025 | 30.90 | 30.95 | 30.50 | 30.85 | 30.85 | 0.33% | 18,835 |
| Nov 26, 2025 | 30.95 | 31.15 | 30.70 | 30.75 | 30.75 | -0.65% | 19,854 |
| Nov 25, 2025 | 30.30 | 31.00 | 30.30 | 30.95 | 30.95 | 1.48% | 12,691 |
| Nov 24, 2025 | 30.30 | 30.70 | 30.30 | 30.50 | 30.50 | 0.66% | 12,533 |
| Nov 21, 2025 | 29.80 | 30.45 | 29.80 | 30.30 | 30.30 | 1.34% | 22,599 |
| Nov 20, 2025 | 30.20 | 30.25 | 29.90 | 29.90 | 29.90 | -0.50% | 23,436 |
| Nov 19, 2025 | 29.65 | 30.25 | 29.65 | 30.05 | 30.05 | 1.01% | 41,138 |
| Nov 18, 2025 | 30.35 | 30.35 | 29.65 | 29.75 | 29.75 | -1.65% | 20,915 |
| Nov 17, 2025 | 30.55 | 30.85 | 30.15 | 30.25 | 30.25 | -1.31% | 24,651 |
| Nov 14, 2025 | 30.95 | 30.95 | 30.55 | 30.65 | 30.65 | -1.29% | 15,847 |
| Nov 13, 2025 | 30.70 | 31.30 | 30.70 | 31.05 | 31.05 | - | 25,321 |
| Nov 12, 2025 | 31.10 | 31.30 | 30.85 | 31.05 | 31.05 | 0.32% | 15,193 |
| Nov 11, 2025 | 30.85 | 31.20 | 30.70 | 30.95 | 30.95 | 0.49% | 8,993 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.75 | 30.80 | 30.80 | 0.49% | 19,058 |
| Nov 7, 2025 | 30.55 | 30.70 | 30.30 | 30.65 | 30.65 | 0.99% | 33,702 |
| Nov 6, 2025 | 30.50 | 30.55 | 30.25 | 30.35 | 30.35 | -0.98% | 19,406 |
| Nov 5, 2025 | 30.50 | 30.70 | 30.20 | 30.65 | 30.65 | 1.16% | 38,296 |
| Nov 4, 2025 | 30.70 | 30.75 | 30.20 | 30.30 | 30.30 | -2.26% | 27,772 |
| Nov 3, 2025 | 30.60 | 31.70 | 30.45 | 31.00 | 31.00 | 0.81% | 57,423 |
| Oct 31, 2025 | 31.50 | 33.30 | 30.60 | 30.75 | 30.75 | 2.33% | 48,842 |
| Oct 30, 2025 | 30.00 | 30.25 | 29.90 | 30.05 | 30.05 | - | 24,364 |
| Oct 29, 2025 | 30.55 | 30.75 | 30.05 | 30.05 | 30.05 | -1.48% | 21,959 |
| Oct 28, 2025 | 30.30 | 30.70 | 30.30 | 30.50 | 30.50 | -0.16% | 28,840 |
| Oct 27, 2025 | 31.05 | 31.10 | 30.50 | 30.55 | 30.55 | -1.93% | 11,377 |
| Oct 24, 2025 | 31.20 | 31.20 | 30.75 | 31.15 | 31.15 | 0.32% | 18,319 |
| Oct 23, 2025 | 30.55 | 31.05 | 30.55 | 31.05 | 31.05 | 1.31% | 21,717 |
| Oct 22, 2025 | 30.70 | 30.90 | 30.55 | 30.65 | 30.65 | -0.81% | 16,592 |
| Oct 21, 2025 | 31.35 | 31.40 | 30.90 | 30.90 | 30.90 | -1.44% | 31,779 |
| Oct 20, 2025 | 31.40 | 31.40 | 30.85 | 31.35 | 31.35 | -0.16% | 30,160 |
| Oct 17, 2025 | 31.05 | 31.40 | 30.50 | 31.40 | 31.40 | 1.29% | 36,525 |
| Oct 16, 2025 | 30.40 | 31.00 | 30.00 | 31.00 | 31.00 | 2.48% | 63,191 |
| Oct 15, 2025 | 30.45 | 30.55 | 30.20 | 30.25 | 30.25 | 0.17% | 44,765 |
| Oct 14, 2025 | 30.00 | 30.20 | 29.85 | 30.20 | 30.20 | 0.17% | 59,378 |
| Oct 13, 2025 | 30.00 | 30.50 | 30.00 | 30.15 | 30.15 | 0.33% | 28,592 |
| Oct 10, 2025 | 30.20 | 30.65 | 30.00 | 30.05 | 30.05 | -1.15% | 19,838 |
| Oct 9, 2025 | 30.85 | 31.05 | 30.35 | 30.40 | 30.40 | -1.30% | 29,457 |
| Oct 8, 2025 | 30.55 | 30.85 | 30.50 | 30.80 | 30.80 | 0.49% | 22,571 |
| Oct 7, 2025 | 30.35 | 30.95 | 30.20 | 30.65 | 30.65 | 1.16% | 38,581 |
| Oct 6, 2025 | 30.40 | 30.60 | 30.05 | 30.30 | 30.30 | -0.16% | 28,684 |
| Oct 3, 2025 | 30.65 | 30.65 | 30.15 | 30.35 | 30.35 | - | 26,620 |
| Oct 2, 2025 | 30.30 | 30.60 | 30.30 | 30.35 | 30.35 | - | 39,683 |
| Oct 1, 2025 | 30.60 | 30.60 | 30.15 | 30.35 | 30.35 | -0.33% | 74,523 |
| Sep 30, 2025 | 30.70 | 30.70 | 30.30 | 30.45 | 30.45 | -0.98% | 37,745 |