Fuchs SE (ETR:FPE)
Germany · Delayed Price · Currency is EUR 30.05
-0.35 (-1.15%)
Oct 10, 2025, 5:35 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 31.10 | 31.20 | 30.60 | 30.75 | 30.75 | -1.44% | 29,269 |
| Sep 26, 2025 | 31.10 | 31.20 | 30.85 | 31.20 | 31.20 | 1.13% | 35,823 |
| Sep 25, 2025 | 30.60 | 30.90 | 30.30 | 30.85 | 30.85 | 0.82% | 33,943 |
| Sep 24, 2025 | 30.80 | 30.80 | 30.35 | 30.60 | 30.60 | -1.29% | 63,183 |
| Sep 23, 2025 | 30.80 | 31.10 | 30.50 | 31.00 | 31.00 | 1.47% | 29,826 |
| Sep 22, 2025 | 30.70 | 30.75 | 30.25 | 30.55 | 30.55 | - | 30,934 |
| Sep 19, 2025 | 30.85 | 31.10 | 30.40 | 30.55 | 30.55 | -0.16% | 233,895 |
| Sep 18, 2025 | 30.80 | 31.05 | 30.45 | 30.60 | 30.60 | -0.81% | 31,356 |
| Sep 17, 2025 | 30.45 | 30.85 | 30.40 | 30.85 | 30.85 | 0.65% | 39,827 |
| 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 |