Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 31.00
-0.25 (-0.80%)
Last updated: Sep 9, 2025, 8:01 AM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | - | -0.32% | 200 |
| Sep 8, 2025 | 31.10 | 31.25 | 31.10 | 31.25 | - | -0.64% | 200 |
| Sep 5, 2025 | 31.40 | 31.45 | 31.40 | 31.45 | - | 0.48% | 200 |
| Sep 4, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | - | 0.64% | - |
| Sep 3, 2025 | 30.80 | 31.10 | 30.70 | 31.10 | - | 0.81% | 1,952 |
| Sep 2, 2025 | 31.65 | 31.65 | 30.85 | 30.85 | - | -2.68% | 100 |
| Sep 1, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | - | - | 734 |
| Aug 29, 2025 | 31.65 | 31.70 | 31.65 | 31.70 | - | -0.16% | - |
| Aug 28, 2025 | 31.70 | 32.00 | 31.70 | 31.75 | - | 0.32% | 180 |
| Aug 27, 2025 | 31.80 | 31.80 | 31.65 | 31.65 | - | -0.47% | 70 |
| Aug 26, 2025 | 32.15 | 32.15 | 31.80 | 31.80 | - | -1.24% | 160 |
| Aug 25, 2025 | 32.40 | 32.80 | 32.20 | 32.20 | - | -0.77% | 1,010 |
| Aug 22, 2025 | 32.40 | 32.45 | 32.40 | 32.45 | - | 0.62% | 1,000 |
| Aug 21, 2025 | 32.15 | 32.25 | 32.15 | 32.25 | - | 0.31% | 1,000 |
| Aug 20, 2025 | 31.70 | 32.15 | 31.70 | 32.15 | - | 1.42% | 1,000 |
| Aug 19, 2025 | 31.40 | 31.75 | 31.40 | 31.70 | - | 1.60% | 150 |
| Aug 18, 2025 | 31.50 | 31.65 | 31.20 | 31.20 | - | -0.79% | 150 |
| Aug 15, 2025 | 31.25 | 32.25 | 31.25 | 31.45 | - | 1.13% | 638 |
| Aug 14, 2025 | 30.75 | 31.10 | 30.75 | 31.10 | - | 1.30% | - |
| Aug 13, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | - | 242 |
| Aug 12, 2025 | 31.20 | 31.20 | 30.70 | 30.70 | - | -1.13% | 242 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.05 | 31.05 | - | -1.58% | 242 |
| Aug 8, 2025 | 31.45 | 31.55 | 31.45 | 31.55 | - | 0.32% | 213 |
| Aug 7, 2025 | 30.60 | 31.45 | 30.60 | 31.45 | - | 3.11% | 213 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.40 | 30.50 | - | -0.81% | 213 |
| Aug 5, 2025 | 30.55 | 30.75 | 30.55 | 30.75 | - | 0.65% | 155 |
| Aug 4, 2025 | 30.90 | 30.90 | 30.55 | 30.55 | - | -1.13% | 155 |
| Aug 1, 2025 | 30.95 | 30.95 | 30.85 | 30.90 | - | -0.32% | 155 |
| Jul 31, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | - | -0.32% | - |
| Jul 30, 2025 | 31.55 | 31.55 | 31.10 | 31.10 | - | -1.43% | 50 |
| Jul 29, 2025 | 32.15 | 32.15 | 31.55 | 31.55 | - | -1.41% | 410 |
| Jul 28, 2025 | 32.95 | 32.95 | 32.00 | 32.00 | - | -1.99% | 470 |
| Jul 25, 2025 | 32.80 | 32.80 | 32.45 | 32.65 | - | -0.46% | 275 |
| Jul 24, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | - | -0.30% | - |
| Jul 23, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | - | 1.23% | 250 |
| Jul 22, 2025 | 32.55 | 32.60 | 32.50 | 32.50 | - | 0.15% | 250 |
| Jul 21, 2025 | 32.60 | 32.65 | 32.45 | 32.45 | - | 1.41% | 450 |
| Jul 18, 2025 | 31.85 | 32.20 | 31.85 | 32.00 | - | 0.79% | 340 |
| Jul 17, 2025 | 32.10 | 32.10 | 31.75 | 31.75 | - | 0.79% | 220 |
| Jul 16, 2025 | 33.80 | 33.80 | 31.50 | 31.50 | - | -6.25% | 110 |
| Jul 15, 2025 | 35.50 | 35.85 | 33.35 | 33.60 | - | -5.08% | 453 |
| Jul 14, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | - | -2.07% | 1,520 |
| Jul 11, 2025 | 36.70 | 36.70 | 36.15 | 36.15 | - | -1.63% | 1,520 |
| Jul 10, 2025 | 36.70 | 36.80 | 36.65 | 36.75 | - | 0.68% | 1,520 |
| Jul 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | 200 |
| Jul 8, 2025 | 36.35 | 36.50 | 36.35 | 36.50 | - | 0.69% | 350 |
| Jul 7, 2025 | 36.10 | 36.40 | 36.10 | 36.25 | - | 0.42% | 350 |
| Jul 4, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | - | 0.14% | 280 |
| Jul 3, 2025 | 36.10 | 36.10 | 36.05 | 36.05 | - | 0.14% | - |
| Jul 2, 2025 | 34.95 | 36.00 | 34.95 | 36.00 | - | 3.00% | - |