Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.10	41.30	40.10	41.06	41.06	2.29%	142,257
Jul 23, 2026	40.50	40.68	39.84	40.14	40.14	1.77%	116,691
Jul 22, 2026	39.32	39.96	39.32	39.44	39.44	-0.25%	70,577
Jul 21, 2026	39.22	39.56	39.06	39.54	39.54	0.61%	59,515
Jul 20, 2026	39.60	39.60	39.10	39.30	39.30	-0.91%	66,494
Jul 17, 2026	40.02	40.36	39.46	39.66	39.66	-1.64%	60,823
Jul 16, 2026	39.00	40.32	39.00	40.32	40.32	2.86%	68,894
Jul 15, 2026	39.62	39.64	38.78	39.20	39.20	-1.31%	55,648
Jul 14, 2026	39.12	40.04	39.12	39.72	39.72	0.76%	81,189
Jul 13, 2026	39.40	39.54	38.74	39.42	39.42	0.56%	36,177
Jul 10, 2026	39.00	39.40	38.88	39.20	39.20	0.62%	64,859
Jul 9, 2026	39.56	39.62	38.56	38.96	38.96	-0.66%	60,973
Jul 8, 2026	39.20	39.60	38.76	39.22	39.22	-0.81%	87,350
Jul 7, 2026	39.54	39.82	39.34	39.54	39.54	0.46%	74,789
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%	84,208
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