Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	43.06	43.12	42.62	42.72	42.72	-1.70%	201,010
Nov 5, 2026	43.20	43.86	43.20	43.46	43.46	0.88%	96,165
Nov 4, 2026	43.00	43.58	43.00	43.08	43.08	-0.69%	127,292
Nov 3, 2026	42.52	44.02	42.18	43.38	43.38	-0.50%	169,631
Nov 2, 2026	44.46	44.56	43.20	43.60	43.60	-1.54%	159,084
Oct 30, 2026	44.40	45.06	44.10	44.28	44.28	-1.03%	170,603
Oct 29, 2026	44.86	44.92	44.40	44.74	44.74	0.13%	121,499
Oct 28, 2026	44.90	45.00	44.46	44.68	44.68	-0.62%	100,768
Oct 27, 2026	45.22	45.22	44.60	44.96	44.96	-0.57%	93,245
Oct 26, 2026	45.30	45.40	44.82	45.22	45.22	0.13%	83,933
Oct 23, 2026	45.44	45.44	44.74	45.16	45.16	0.13%	121,224
Oct 22, 2026	45.72	45.94	45.10	45.10	45.10	-2.25%	86,175
Oct 21, 2026	45.48	46.26	45.36	46.14	46.14	2.22%	102,304
Oct 20, 2026	45.58	46.06	44.82	45.14	45.14	-0.97%	179,815
Oct 19, 2026	45.14	46.60	44.80	45.58	45.58	0.44%	217,494
Oct 16, 2026	45.60	45.78	45.38	45.38	45.38	-0.57%	103,369
Oct 15, 2026	45.10	45.64	44.82	45.64	45.64	1.20%	117,162
Oct 14, 2026	44.90	45.26	44.74	45.10	45.10	0.49%	93,240
Oct 13, 2026	44.04	45.00	44.04	44.88	44.88	2.42%	119,032
Oct 12, 2026	44.32	44.32	43.68	43.82	43.82	-1.08%	113,640
Oct 9, 2026	43.78	44.80	43.48	44.30	44.30	0.77%	76,263
Oct 8, 2026	43.26	44.34	43.26	43.96	43.96	1.06%	123,626
Oct 7, 2026	43.46	43.80	43.42	43.50	43.50	-0.46%	96,005
Oct 6, 2026	42.90	43.86	42.62	43.70	43.70	2.63%	114,140
Oct 5, 2026	42.96	43.18	42.46	42.58	42.58	-0.23%	44,011
Oct 2, 2026	42.56	42.96	42.44	42.68	42.68	0.57%	56,272
Oct 1, 2026	43.00	43.00	41.96	42.44	42.44	-1.49%	108,969
Sep 30, 2026	43.32	43.34	43.02	43.08	43.08	0.33%	98,448
Sep 29, 2026	43.06	43.26	42.70	42.94	42.94	-0.23%	80,261
Sep 28, 2026	41.94	43.36	41.94	43.04	43.04	1.70%	91,799
Sep 25, 2026	42.40	42.58	42.06	42.32	42.32	-0.61%	87,136
Sep 24, 2026	42.90	43.14	42.56	42.58	42.58	-0.61%	105,146
Sep 23, 2026	42.40	42.86	42.32	42.84	42.84	0.85%	62,461
Sep 22, 2026	41.28	42.52	41.26	42.48	42.48	2.71%	159,597
Sep 21, 2026	40.50	41.38	40.50	41.36	41.36	2.12%	102,285
Sep 18, 2026	40.80	41.56	40.50	40.50	40.50	-1.84%	345,275
Sep 17, 2026	41.30	41.80	41.26	41.26	41.26	-0.82%	82,417
Sep 16, 2026	41.50	41.70	41.12	41.60	41.60	0.24%	89,753
Sep 15, 2026	41.24	41.58	40.88	41.50	41.50	0.48%	95,855
Sep 14, 2026	41.82	41.86	41.30	41.30	41.30	-1.15%	55,926
Sep 11, 2026	42.00	42.30	41.68	41.78	41.78	-0.90%	83,607
Sep 10, 2026	42.66	42.84	42.16	42.16	42.16	-0.99%	116,321
Sep 9, 2026	42.86	43.18	42.40	42.58	42.58	-0.09%	133,283
Sep 8, 2026	42.50	42.90	42.38	42.62	42.62	0.09%	149,116
Sep 7, 2026	42.30	42.68	42.18	42.58	42.58	-	53,596
Sep 4, 2026	42.10	42.64	41.64	42.58	42.58	0.95%	108,988
Sep 3, 2026	41.42	42.22	41.40	42.18	42.18	3.18%	130,276
Sep 2, 2026	40.66	40.92	40.20	40.88	40.88	1.29%	115,811
Sep 1, 2026	40.40	40.56	40.02	40.36	40.36	0.25%	91,498
Aug 31, 2026	39.90	40.76	39.90	40.26	40.26	0.85%	103,467