Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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