Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	37.66	37.94	37.54	37.82	-	0.91%	8,855
Feb 2, 2026	36.40	37.60	36.40	37.48	37.48	2.52%	160,393
Jan 30, 2026	37.40	37.44	36.42	36.56	36.56	-1.77%	183,918
Jan 29, 2026	37.68	37.84	37.22	37.22	37.22	-0.48%	61,378
Jan 28, 2026	38.10	38.44	37.32	37.40	37.40	-2.35%	131,429
Jan 27, 2026	38.72	38.72	38.20	38.30	38.30	-1.03%	50,890
Jan 26, 2026	39.04	39.04	38.12	38.70	38.70	-1.58%	93,948
Jan 23, 2026	38.00	39.32	37.84	39.32	39.32	3.47%	123,429
Jan 22, 2026	38.14	38.36	37.88	38.00	38.00	0.53%	102,130
Jan 21, 2026	37.64	38.06	37.58	37.80	37.80	0.43%	114,749
Jan 20, 2026	38.14	38.42	37.64	37.64	37.64	-2.13%	94,080
Jan 19, 2026	38.90	39.32	38.44	38.46	38.46	-2.83%	116,035
Jan 16, 2026	40.06	40.06	39.38	39.58	39.58	-1.10%	79,770
Jan 15, 2026	39.70	40.04	39.40	40.02	40.02	1.42%	78,736
Jan 14, 2026	39.56	39.96	39.30	39.46	39.46	-0.60%	128,196
Jan 13, 2026	40.40	40.40	39.32	39.70	39.70	3.60%	168,904
Jan 12, 2026	38.18	38.32	37.80	38.32	38.32	0.47%	93,906
Jan 9, 2026	38.00	38.32	38.00	38.14	38.14	0.90%	47,579
Jan 8, 2026	38.30	38.30	37.62	37.80	37.80	-1.20%	80,783
Jan 7, 2026	38.80	38.80	37.84	38.26	38.26	-0.88%	55,477
Jan 6, 2026	38.44	38.60	37.54	38.60	38.60	0.26%	82,609
Jan 5, 2026	38.58	38.78	37.80	38.50	38.50	0.63%	72,745
Jan 2, 2026	38.44	38.44	37.82	38.26	38.26	0.31%	73,027
Dec 30, 2025	38.08	38.42	37.90	38.14	38.14	0.16%	27,443
Dec 29, 2025	37.82	38.38	37.82	38.08	38.08	0.85%	38,203
Dec 23, 2025	37.88	38.14	37.74	37.76	37.76	-0.74%	56,132
Dec 22, 2025	37.60	38.12	37.58	38.04	38.04	0.63%	66,611
Dec 19, 2025	37.78	37.84	37.06	37.80	37.80	0.11%	416,498
Dec 18, 2025	37.52	37.96	37.52	37.76	37.76	-0.11%	243,574
Dec 17, 2025	38.70	38.70	37.80	37.80	37.80	-1.51%	165,719
Dec 16, 2025	38.86	39.00	38.16	38.38	38.38	-1.84%	106,259
Dec 15, 2025	38.72	39.12	38.60	39.10	39.10	1.51%	85,319
Dec 12, 2025	38.66	38.86	38.46	38.52	38.52	-0.26%	67,902
Dec 11, 2025	37.76	38.70	37.58	38.62	38.62	3.04%	66,498
Dec 10, 2025	37.38	37.56	37.00	37.48	37.48	-0.48%	84,737
Dec 9, 2025	37.58	37.80	37.40	37.66	37.66	-0.42%	63,394
Dec 8, 2025	38.02	38.02	37.62	37.82	37.82	-1.10%	55,426
Dec 5, 2025	38.00	38.38	37.94	38.24	38.24	0.68%	97,308
Dec 4, 2025	37.72	38.08	37.42	37.98	37.98	1.17%	75,865
Dec 3, 2025	38.10	38.12	37.52	37.54	37.54	-1.16%	94,380
Dec 2, 2025	38.54	38.56	37.84	37.98	37.98	-1.35%	76,124
Dec 1, 2025	39.34	39.34	38.40	38.50	38.50	-2.09%	126,092
Nov 28, 2025	39.82	39.82	39.20	39.32	39.32	-0.46%	100,167
Nov 27, 2025	39.74	39.74	39.26	39.50	39.50	-0.30%	58,014
Nov 26, 2025	39.26	39.76	39.26	39.62	39.62	-	59,668
Nov 25, 2025	38.76	39.62	38.56	39.62	39.62	1.80%	107,628
Nov 24, 2025	38.56	38.94	38.50	38.92	38.92	1.09%	195,786
Nov 21, 2025	37.66	38.60	37.66	38.50	38.50	0.79%	103,003
Nov 20, 2025	38.54	38.56	37.82	38.20	38.20	-0.05%	46,169
Nov 19, 2025	37.64	38.46	37.54	38.22	38.22	1.11%	127,172