Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	38.20	38.42	37.54	37.80	37.80	-1.61%	97,589
Nov 17, 2025	38.84	39.02	38.24	38.42	38.42	-1.44%	61,381
Nov 14, 2025	39.60	39.70	38.90	38.98	38.98	-2.11%	58,806
Nov 13, 2025	39.80	40.00	39.60	39.82	39.82	0.56%	68,296
Nov 12, 2025	39.36	40.00	39.28	39.60	39.60	0.15%	102,235
Nov 11, 2025	39.04	39.54	38.82	39.54	39.54	1.07%	61,378
Nov 10, 2025	38.98	39.50	38.96	39.12	39.12	0.72%	79,387
Nov 7, 2025	38.70	38.98	38.44	38.84	38.84	1.20%	85,567
Nov 6, 2025	38.60	38.64	38.34	38.38	38.38	-0.16%	117,716
Nov 5, 2025	38.14	38.64	37.98	38.44	38.44	0.73%	115,673
Nov 4, 2025	38.52	38.52	37.94	38.16	38.16	-2.25%	244,858
Nov 3, 2025	38.46	40.02	38.46	39.04	39.04	0.67%	189,816
Oct 31, 2025	41.00	42.88	38.78	38.78	38.78	1.20%	296,014
Oct 30, 2025	38.60	38.60	38.22	38.32	38.32	-0.57%	74,495
Oct 29, 2025	39.00	39.38	38.54	38.54	38.54	-1.33%	69,319
Oct 28, 2025	39.06	39.36	38.92	39.06	39.06	0.05%	157,327
Oct 27, 2025	40.10	40.10	38.94	39.04	39.04	-2.35%	190,776
Oct 24, 2025	40.04	40.12	39.36	39.98	39.98	0.50%	104,024
Oct 23, 2025	39.42	39.78	39.30	39.78	39.78	0.71%	156,936
Oct 22, 2025	39.36	39.60	39.02	39.50	39.50	-0.15%	107,888
Oct 21, 2025	39.62	39.86	39.56	39.56	39.56	-0.65%	92,897
Oct 20, 2025	39.90	40.00	39.22	39.82	39.82	-0.10%	95,233
Oct 17, 2025	39.90	40.02	39.46	39.86	39.86	-	81,628
Oct 16, 2025	39.18	39.92	38.82	39.86	39.86	2.52%	102,348
Oct 15, 2025	39.02	39.16	38.84	38.88	38.88	0.47%	101,749