Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.17%	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
Apr 24, 2026	38.20	38.60	37.74	37.94	36.77	0.85%	119,309
Apr 23, 2026	38.16	38.16	37.60	37.62	36.46	-1.26%	86,291
Apr 22, 2026	38.48	38.80	37.92	38.10	36.92	-1.30%	86,158
Apr 21, 2026	38.48	38.80	38.48	38.60	37.41	0.10%	79,591
Apr 20, 2026	38.42	38.70	38.38	38.56	37.37	-0.21%	63,958
Apr 17, 2026	38.20	38.84	38.12	38.64	37.45	1.58%	159,127
Apr 16, 2026	38.00	38.52	37.58	38.04	36.87	0.79%	109,509
Apr 15, 2026	37.86	38.08	37.54	37.74	36.57	-0.11%	107,213
Apr 14, 2026	38.30	38.78	37.78	37.78	36.61	-0.89%	139,164
Apr 13, 2026	38.08	38.26	37.86	38.12	36.94	-0.47%	110,220
Apr 10, 2026	37.44	38.66	37.42	38.30	37.12	1.97%	106,670
Apr 9, 2026	37.52	37.76	37.22	37.56	36.40	0.21%	118,182
Apr 8, 2026	37.78	37.84	37.22	37.48	36.32	2.29%	139,523
Apr 7, 2026	36.54	36.96	36.26	36.64	35.51	0.49%	212,090
Apr 2, 2026	35.82	36.52	35.82	36.46	35.33	0.16%	128,207
Apr 1, 2026	36.80	36.90	35.96	36.40	35.28	0.55%	149,986
Mar 31, 2026	35.26	36.20	34.52	36.20	35.08	-0.55%	220,547
Mar 30, 2026	35.30	36.40	35.14	36.40	35.28	2.94%	163,526
Mar 27, 2026	35.10	35.56	34.78	35.36	34.27	0.80%	119,250
Mar 26, 2026	34.62	35.42	34.44	35.08	34.00	0.92%	114,386
Mar 25, 2026	34.64	34.94	34.22	34.76	33.69	1.05%	140,648
Mar 24, 2026	34.70	34.70	33.80	34.40	33.34	-0.29%	147,156
Mar 23, 2026	32.00	35.26	31.80	34.50	33.43	5.70%	265,014
Mar 20, 2026	32.00	33.58	31.96	32.64	31.63	-2.63%	597,346
Mar 19, 2026	34.00	34.30	33.40	33.52	32.49	-3.07%	214,685
Mar 18, 2026	33.86	34.58	33.86	34.58	33.51	2.86%	187,665
Mar 17, 2026	33.36	33.84	33.18	33.62	32.58	0.96%	136,040
Mar 16, 2026	33.80	34.04	33.26	33.30	32.27	-1.83%	181,293
Mar 13, 2026	34.32	34.32	33.82	33.92	32.87	-0.59%	140,789
Mar 12, 2026	34.66	34.80	34.12	34.12	33.07	-1.56%	266,513
Mar 11, 2026	34.98	35.20	34.52	34.66	33.59	-1.37%	156,619
Mar 10, 2026	35.66	35.82	34.94	35.14	34.06	1.09%	158,343
Mar 9, 2026	35.00	35.12	34.58	34.76	33.69	-1.97%	132,503
Mar 6, 2026	35.80	36.02	35.24	35.46	34.37	-0.28%	111,824
Mar 5, 2026	37.16	37.16	35.24	35.56	34.46	-3.74%	159,440