Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	38.58	38.86	37.96	37.98	37.98	-1.35%	125,920
Oct 9, 2025	38.78	39.14	38.36	38.50	38.50	-0.72%	88,923
Oct 8, 2025	38.28	38.78	38.20	38.78	38.78	0.99%	83,905
Oct 7, 2025	38.00	38.80	38.00	38.40	38.40	0.26%	78,508
Oct 6, 2025	38.50	38.50	37.84	38.30	38.30	-0.57%	94,140
Oct 3, 2025	38.56	39.02	38.18	38.52	38.52	0.42%	154,167
Oct 2, 2025	38.50	38.80	38.30	38.36	38.36	0.47%	123,042
Oct 1, 2025	38.10	38.32	37.68	38.18	38.18	0.26%	282,900
Sep 30, 2025	38.10	38.30	37.82	38.08	38.08	-0.31%	193,648
Sep 29, 2025	38.92	38.96	38.12	38.20	38.20	-1.29%	77,475
Sep 26, 2025	38.30	38.74	38.12	38.70	38.70	0.89%	114,342
Sep 25, 2025	37.88	38.56	37.64	38.36	38.36	1.54%	99,093
Sep 24, 2025	39.00	39.02	37.78	37.78	37.78	-3.13%	209,223
Sep 23, 2025	39.08	39.44	38.92	39.00	39.00	0.10%	107,046
Sep 22, 2025	38.88	39.18	38.68	38.96	38.96	0.26%	83,368
Sep 19, 2025	39.10	39.48	38.86	38.86	38.86	-0.87%	383,539
Sep 18, 2025	39.34	39.48	38.88	39.20	39.20	0.05%	85,825
Sep 17, 2025	39.12	39.36	38.84	39.18	39.18	-0.10%	108,907
Sep 16, 2025	39.82	39.82	39.10	39.22	39.22	-0.66%	116,500
Sep 15, 2025	40.14	40.26	39.44	39.48	39.48	-1.45%	65,979
Sep 12, 2025	40.28	40.30	39.78	40.06	40.06	0.15%	39,367
Sep 11, 2025	40.04	40.28	39.90	40.00	40.00	0.05%	60,168
Sep 10, 2025	40.12	40.40	39.90	39.98	39.98	-0.40%	78,141
Sep 9, 2025	40.12	40.46	39.74	40.14	40.14	0.15%	74,755
Sep 8, 2025	39.98	40.26	39.68	40.08	40.08	0.80%	63,925
Sep 5, 2025	40.22	40.62	39.66	39.76	39.76	-0.80%	69,154
Sep 4, 2025	39.98	40.46	39.94	40.08	40.08	0.45%	49,448
Sep 3, 2025	40.56	40.68	39.90	39.90	39.90	-0.20%	80,844
Sep 2, 2025	40.88	41.06	39.98	39.98	39.98	-2.39%	33,101
Sep 1, 2025	41.34	41.34	40.94	40.96	40.96	-0.15%	36,898
Aug 29, 2025	41.12	41.50	40.90	41.02	41.02	-0.63%	56,425
Aug 28, 2025	41.40	41.96	41.28	41.28	41.28	0.34%	67,777
Aug 27, 2025	41.60	41.60	40.98	41.14	41.14	-0.77%	48,815
Aug 26, 2025	42.18	42.18	41.46	41.46	41.46	-1.24%	109,442
Aug 25, 2025	42.60	42.72	41.98	41.98	41.98	-1.50%	46,981
Aug 22, 2025	41.64	42.62	41.64	42.62	42.62	1.48%	69,066
Aug 21, 2025	41.76	42.14	41.72	42.00	42.00	-0.28%	52,450
Aug 20, 2025	41.80	42.20	41.68	42.12	42.12	0.72%	72,802
Aug 19, 2025	40.84	41.88	40.84	41.82	41.82	2.00%	59,055
Aug 18, 2025	41.16	41.22	40.56	41.00	41.00	-0.49%	42,037
Aug 15, 2025	42.04	42.60	41.18	41.20	41.20	0.64%	66,625
Aug 14, 2025	40.26	40.94	40.24	40.94	40.94	1.24%	75,241
Aug 13, 2025	40.80	40.80	39.92	40.44	40.44	-0.10%	88,853
Aug 12, 2025	40.04	40.60	40.04	40.48	40.48	0.20%	61,834
Aug 11, 2025	41.02	41.02	40.40	40.40	40.40	-1.22%	45,851
Aug 8, 2025	40.50	41.04	40.50	40.90	40.90	0.10%	55,678
Aug 7, 2025	40.64	41.08	40.10	40.86	40.86	2.15%	87,375
Aug 6, 2025	40.44	40.54	39.88	40.00	40.00	-0.74%	47,141
Aug 5, 2025	40.58	40.80	40.12	40.30	40.30	-0.25%	131,554
Aug 4, 2025	40.14	40.58	40.10	40.40	40.40	0.65%	71,137