Fuchs SE (ETR:FPE3)
Germany · Delayed Price · Currency is EUR · Preferred Stock40.06
+0.06 (0.15%)
At close: Sep 12, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 40.12 | 40.74 | 39.92 | 40.14 | 40.14 | -0.25% | 96,078 |
| Jul 31, 2025 | 41.02 | 41.34 | 40.14 | 40.24 | 40.24 | -1.37% | 204,009 |
| Jul 30, 2025 | 41.50 | 41.56 | 40.80 | 40.80 | 40.80 | -1.97% | 147,991 |
| Jul 29, 2025 | 41.96 | 42.10 | 41.58 | 41.62 | 41.62 | -0.62% | 114,802 |
| Jul 28, 2025 | 42.88 | 42.88 | 41.88 | 41.88 | 41.88 | -1.18% | 75,431 |
| Jul 25, 2025 | 42.52 | 42.62 | 42.10 | 42.38 | 42.38 | -1.03% | 93,123 |
| Jul 24, 2025 | 43.12 | 43.12 | 42.68 | 42.82 | 42.82 | -0.23% | 83,679 |
| Jul 23, 2025 | 42.98 | 43.36 | 42.64 | 42.92 | 42.92 | 0.56% | 65,680 |
| Jul 22, 2025 | 42.36 | 42.82 | 42.28 | 42.68 | 42.68 | 0.57% | 55,139 |
| Jul 21, 2025 | 42.50 | 43.06 | 42.32 | 42.44 | 42.44 | 0.28% | 65,139 |
| Jul 18, 2025 | 41.74 | 42.66 | 41.62 | 42.32 | 42.32 | 2.72% | 155,418 |
| Jul 17, 2025 | 41.46 | 42.22 | 41.18 | 41.20 | 41.20 | 0.10% | 185,930 |
| Jul 16, 2025 | 41.00 | 42.30 | 39.90 | 41.16 | 41.16 | -12.91% | 686,751 |
| Jul 15, 2025 | 47.66 | 47.82 | 46.98 | 47.26 | 47.26 | -0.21% | 84,953 |
| Jul 14, 2025 | 47.42 | 47.80 | 47.16 | 47.36 | 47.36 | -1.33% | 38,321 |
| Jul 11, 2025 | 48.88 | 48.88 | 47.78 | 48.00 | 48.00 | -2.12% | 79,475 |
| Jul 10, 2025 | 48.78 | 49.46 | 48.38 | 49.04 | 49.04 | 1.20% | 66,087 |
| Jul 9, 2025 | 47.82 | 48.70 | 47.56 | 48.46 | 48.46 | 0.41% | 151,197 |
| Jul 8, 2025 | 48.44 | 48.46 | 47.94 | 48.26 | 48.26 | 0.33% | 85,931 |
| Jul 7, 2025 | 48.46 | 48.50 | 48.04 | 48.10 | 48.10 | 0.12% | 52,623 |