Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	36.55	36.80	35.95	36.60	36.60	0.55%	11,388
Jul 7, 2025	36.30	36.50	36.05	36.40	36.40	0.83%	2,757
Jul 4, 2025	36.20	36.20	35.95	36.10	36.10	-0.28%	4,017
Jul 3, 2025	36.50	36.65	36.20	36.20	36.20	0.14%	5,980
Jul 2, 2025	35.20	36.20	35.05	36.15	36.15	3.14%	18,262
Jul 1, 2025	35.40	35.40	34.70	35.05	35.05	-0.43%	6,722
Jun 30, 2025	35.80	35.80	35.15	35.20	35.20	-1.40%	14,740
Jun 27, 2025	35.80	35.80	35.35	35.70	35.70	0.28%	7,460
Jun 26, 2025	34.85	35.70	34.75	35.60	35.60	4.09%	23,659
Jun 25, 2025	34.45	34.55	34.10	34.20	34.20	-1.44%	10,387
Jun 24, 2025	34.30	35.05	34.30	34.70	34.70	2.06%	11,914
Jun 23, 2025	34.85	34.85	33.85	34.00	34.00	-1.88%	7,682
Jun 20, 2025	34.65	34.90	34.55	34.65	34.65	0.43%	51,006
Jun 19, 2025	34.60	34.95	34.40	34.50	34.50	-0.86%	11,980
Jun 18, 2025	35.05	35.35	34.60	34.80	34.80	-1.28%	18,124
Jun 17, 2025	35.05	35.60	34.85	35.25	35.25	-0.42%	14,938
Jun 16, 2025	34.85	35.70	34.85	35.40	35.40	1.43%	13,290
Jun 13, 2025	36.05	36.85	34.85	34.90	34.90	-4.51%	14,492
Jun 12, 2025	36.55	36.80	36.25	36.55	36.55	-0.54%	7,090
Jun 11, 2025	37.10	37.25	36.75	36.75	36.75	-0.94%	8,856
Jun 10, 2025	36.50	37.20	36.45	37.10	37.10	1.09%	16,747
Jun 9, 2025	36.20	36.75	36.20	36.70	36.70	1.24%	7,112
Jun 6, 2025	36.05	36.45	36.05	36.25	36.25	0.14%	15,744
Jun 5, 2025	36.20	36.55	35.80	36.20	36.20	0.28%	28,617
Jun 4, 2025	35.55	36.10	35.55	36.10	36.10	2.27%	15,202
Jun 3, 2025	35.30	35.40	34.90	35.30	35.30	0.28%	12,225
Jun 2, 2025	33.25	35.25	33.20	35.20	35.20	5.07%	35,900
May 30, 2025	33.75	33.90	33.40	33.50	33.50	-0.30%	24,377
May 29, 2025	33.65	33.95	33.50	33.60	33.60	0.60%	35,157
May 28, 2025	33.55	33.75	33.40	33.40	33.40	-0.30%	40,015
May 27, 2025	33.20	33.60	33.20	33.50	33.50	0.15%	24,727