Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	39.30	39.62	39.16	39.36	39.36	0.36%	70,184
Jul 3, 2026	39.10	39.36	38.84	39.22	39.22	0.62%	59,323
Jul 2, 2026	38.00	39.06	38.00	38.98	38.98	1.67%	91,893
Jul 1, 2026	38.44	38.54	37.56	38.34	38.34	0.26%	126,424
Jun 30, 2026	38.24	38.70	38.22	38.24	38.24	-0.21%	99,863
Jun 29, 2026	38.94	38.98	38.16	38.32	38.32	-1.24%	66,166
Jun 26, 2026	38.94	39.38	38.80	38.80	38.80	-1.27%	90,353
Jun 25, 2026	39.60	39.76	39.22	39.30	39.30	-0.76%	107,681
Jun 24, 2026	39.34	39.70	39.08	39.60	39.60	0.41%	65,996
Jun 23, 2026	39.62	39.62	38.64	39.44	39.44	0.46%	66,960
Jun 22, 2026	39.34	39.44	38.84	39.26	39.26	-1.11%	71,117
Jun 19, 2026	39.44	39.94	39.26	39.70	39.70	0.61%	355,860
Jun 18, 2026	39.32	39.46	38.68	39.46	39.46	0.10%	112,220
Jun 17, 2026	39.52	39.52	39.10	39.42	39.42	0.77%	218,824
Jun 16, 2026	39.46	39.52	38.98	39.12	39.12	-0.20%	134,225
Jun 15, 2026	40.16	40.46	39.20	39.20	39.20	-1.31%	84,108
Jun 12, 2026	39.00	39.72	38.84	39.72	39.72	2.90%	133,968
Jun 11, 2026	38.84	38.94	38.44	38.60	38.60	-0.67%	79,842
Jun 10, 2026	38.74	39.64	38.24	38.86	38.86	0.73%	125,547
Jun 9, 2026	38.86	39.14	38.54	38.58	38.58	-0.72%	57,818
Jun 8, 2026	38.12	39.00	38.00	38.86	38.86	0.88%	75,760
Jun 5, 2026	38.84	39.26	38.30	38.52	38.52	-0.98%	72,101
Jun 4, 2026	39.50	39.56	38.80	38.90	38.90	-1.37%	57,201
Jun 3, 2026	39.22	39.60	39.06	39.44	39.44	-0.20%	95,212
Jun 2, 2026	39.38	39.74	39.00	39.52	39.52	0.10%	93,097
Jun 1, 2026	39.04	39.88	38.96	39.48	39.48	0.46%	120,743
May 29, 2026	39.46	39.76	39.14	39.30	39.30	-0.46%	173,742
May 28, 2026	38.12	39.48	38.12	39.48	39.48	2.71%	122,329
May 27, 2026	37.42	38.66	37.42	38.44	38.44	3.11%	116,509
May 26, 2026	37.78	37.82	37.28	37.28	37.28	-0.96%	100,137
May 25, 2026	37.84	37.84	37.34	37.64	37.64	0.32%	30,747
May 22, 2026	37.02	37.66	37.00	37.52	37.52	1.35%	54,443
May 21, 2026	36.98	37.14	36.70	37.02	37.02	0.22%	83,333
May 20, 2026	37.06	37.18	36.48	36.94	36.94	0.54%	66,081
May 19, 2026	36.70	36.90	36.42	36.74	36.74	0.55%	104,795
May 18, 2026	36.58	36.92	36.48	36.54	36.54	-0.81%	153,250
May 15, 2026	37.56	37.56	36.66	36.84	36.84	-1.07%	66,782
May 14, 2026	37.40	37.48	36.96	37.24	37.24	0.32%	60,495
May 13, 2026	37.76	37.76	36.74	37.12	37.12	-0.80%	115,467
May 12, 2026	37.54	37.78	37.24	37.42	37.42	-1.01%	84,505
May 11, 2026	37.28	37.80	36.82	37.80	37.80	0.91%	136,190
May 8, 2026	37.90	38.04	37.46	37.46	37.46	-1.89%	165,856
May 7, 2026	38.96	38.96	38.08	38.18	38.18	-1.11%	108,695
May 6, 2026	39.62	40.38	39.44	39.84	38.61	1.32%	118,139
May 5, 2026	39.78	40.06	39.32	39.32	38.11	-0.66%	134,367
May 4, 2026	40.16	40.44	39.56	39.58	38.36	-1.49%	143,950
Apr 30, 2026	40.78	40.98	39.92	40.18	38.94	-2.95%	172,872
Apr 29, 2026	40.00	41.40	40.00	41.40	40.12	10.16%	326,362
Apr 28, 2026	37.56	37.80	37.38	37.58	36.42	0.43%	137,412
Apr 27, 2026	37.84	37.98	37.40	37.42	36.26	-1.37%	103,941