Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	39.98	40.08	39.56	39.92	39.92	0.76%	68,802
Aug 27, 2026	39.40	39.66	39.08	39.62	39.62	0.05%	58,898
Aug 26, 2026	39.94	40.10	39.60	39.60	39.60	-0.35%	97,641
Aug 25, 2026	40.06	40.44	39.68	39.74	39.74	-0.80%	48,899
Aug 24, 2026	40.14	40.32	39.96	40.06	40.06	-	66,273
Aug 21, 2026	39.36	40.14	39.36	40.06	40.06	1.47%	42,003
Aug 20, 2026	39.60	39.74	39.38	39.48	39.48	-0.10%	50,010
Aug 19, 2026	39.46	39.84	39.30	39.52	39.52	0.15%	65,592
Aug 18, 2026	38.92	39.74	38.92	39.46	39.46	0.46%	66,407
Aug 17, 2026	39.10	39.40	38.94	39.28	39.28	0.20%	71,570
Aug 14, 2026	39.44	39.80	39.20	39.20	39.20	-0.61%	73,136
Aug 13, 2026	39.50	39.88	39.14	39.44	39.44	-0.55%	77,351
Aug 12, 2026	39.98	40.16	39.52	39.66	39.66	-1.05%	57,245
Aug 11, 2026	39.98	40.46	39.80	40.08	40.08	0.20%	56,829
Aug 10, 2026	41.04	41.04	39.90	40.00	40.00	-2.15%	78,601
Aug 7, 2026	40.82	41.48	40.82	40.88	40.88	0.20%	64,710
Aug 6, 2026	41.44	41.92	40.80	40.80	40.80	-2.21%	79,722
Aug 5, 2026	41.26	41.96	40.86	41.72	41.72	1.86%	167,001
Aug 4, 2026	40.60	41.20	40.60	40.96	40.96	0.59%	92,212
Aug 3, 2026	40.50	41.00	39.86	40.72	40.72	1.39%	114,829
Jul 31, 2026	40.20	42.10	40.16	40.16	40.16	-3.23%	189,207
Jul 30, 2026	41.50	42.12	41.38	41.50	41.50	0.19%	105,335
Jul 29, 2026	41.30	41.56	40.96	41.42	41.42	0.24%	66,466
Jul 28, 2026	40.52	41.38	40.30	41.32	41.32	2.58%	81,985
Jul 27, 2026	40.84	41.04	39.82	40.28	40.28	-1.90%	131,723
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