Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.35	29.60	29.05	29.60	29.60	1.54%	83,647
Mar 5, 2026	30.20	30.20	29.10	29.15	29.15	-3.16%	60,302
Mar 4, 2026	29.65	30.40	29.65	30.10	30.10	1.18%	27,557
Mar 3, 2026	30.35	30.40	29.25	29.75	29.75	-2.14%	116,584
Mar 2, 2026	30.20	30.85	29.65	30.40	30.40	-1.30%	78,815
Feb 27, 2026	30.80	31.00	30.30	30.80	30.80	0.16%	115,603
Feb 26, 2026	30.50	30.85	30.15	30.75	30.75	1.49%	28,999
Feb 25, 2026	30.05	30.40	30.00	30.30	30.30	0.33%	72,718
Feb 24, 2026	30.30	30.70	30.15	30.20	30.20	-0.49%	33,009
Feb 23, 2026	30.25	30.65	30.00	30.35	30.35	-0.16%	71,080
Feb 20, 2026	30.35	30.65	30.20	30.40	30.40	0.33%	24,591
Feb 19, 2026	30.35	30.35	29.95	30.30	30.30	0.17%	43,359
Feb 18, 2026	30.50	30.50	29.70	30.25	30.25	-0.17%	64,436
Feb 17, 2026	30.30	30.55	30.15	30.30	30.30	-	48,459
Feb 16, 2026	30.50	30.55	30.15	30.30	30.30	-0.33%	29,480
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