Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 30.35
+0.10 (0.33%)
At close: Feb 20, 2026
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | 0.33% | 250 |
| Feb 19, 2026 | 30.35 | 30.35 | 30.25 | 30.25 | 30.25 | 1.17% | - |
| Feb 18, 2026 | 30.35 | 30.35 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Feb 17, 2026 | 30.15 | 30.35 | 30.15 | 30.35 | 30.35 | 1.00% | - |
| Feb 16, 2026 | 30.65 | 30.65 | 30.05 | 30.05 | 30.05 | -0.17% | 10 |
| Feb 13, 2026 | 30.05 | 30.10 | 30.05 | 30.10 | 30.10 | 0.33% | - |
| Feb 12, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | - |
| Feb 11, 2026 | 30.20 | 30.55 | 30.20 | 30.25 | 30.25 | -0.49% | 20 |
| Feb 10, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 1.00% | - |
| Feb 9, 2026 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.17% | 660 |
| Feb 6, 2026 | 30.00 | 30.10 | 30.00 | 30.05 | 30.05 | 0.33% | 60 |
| Feb 5, 2026 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | -1.32% | - |
| Feb 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 117 |
| Feb 3, 2026 | 30.90 | 30.90 | 30.35 | 30.35 | 30.35 | -1.46% | - |
| Feb 2, 2026 | 29.75 | 30.80 | 29.75 | 30.80 | 30.80 | 3.18% | 100 |
| Jan 30, 2026 | 30.05 | 30.05 | 29.85 | 29.85 | 29.85 | -0.67% | 50 |
| Jan 29, 2026 | 30.25 | 30.45 | 30.05 | 30.05 | 30.05 | -0.17% | 480 |
| Jan 28, 2026 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | -1.15% | - |
| Jan 27, 2026 | 30.70 | 30.70 | 30.45 | 30.45 | 30.45 | 0.33% | 150 |
| Jan 26, 2026 | 31.55 | 31.55 | 30.30 | 30.35 | 30.35 | -1.62% | 253 |
| Jan 23, 2026 | 30.65 | 30.85 | 30.30 | 30.85 | 30.85 | 1.65% | 1,000 |
| Jan 22, 2026 | 30.60 | 30.60 | 30.35 | 30.35 | 30.35 | -0.82% | 122 |
| Jan 21, 2026 | 29.70 | 30.60 | 29.70 | 30.60 | 30.60 | 2.68% | 41 |
| Jan 20, 2026 | 30.35 | 30.35 | 29.80 | 29.80 | 29.80 | -1.65% | 221 |
| Jan 19, 2026 | 30.85 | 30.85 | 30.30 | 30.30 | 30.30 | -2.57% | - |
| Jan 16, 2026 | 31.05 | 31.25 | 31.05 | 31.10 | 31.10 | 0.16% | 130 |
| Jan 15, 2026 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 0.16% | - |
| Jan 14, 2026 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 0.49% | - |
| Jan 13, 2026 | 30.45 | 30.85 | 30.45 | 30.85 | 30.85 | 2.83% | - |
| Jan 12, 2026 | 29.50 | 30.05 | 29.50 | 30.00 | 30.00 | 0.17% | 221 |
| Jan 9, 2026 | 29.80 | 30.05 | 29.80 | 29.95 | 29.95 | 0.67% | 150 |
| Jan 8, 2026 | 29.65 | 29.75 | 29.65 | 29.75 | 29.75 | 0.17% | - |
| Jan 7, 2026 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | -0.17% | - |
| Jan 6, 2026 | 29.80 | 30.00 | 29.55 | 29.75 | 29.75 | -0.34% | 1,466 |
| Jan 5, 2026 | 30.05 | 30.10 | 29.85 | 29.85 | 29.85 | -0.67% | 600 |
| Jan 2, 2026 | 30.20 | 30.20 | 29.90 | 30.05 | 30.05 | 0.33% | 110 |
| Dec 30, 2025 | 29.55 | 29.95 | 29.55 | 29.95 | 29.95 | 1.35% | 300 |
| Dec 29, 2025 | 29.55 | 29.90 | 29.55 | 29.55 | 29.55 | - | 298 |
| Dec 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Dec 22, 2025 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 1.03% | - |
| Dec 19, 2025 | 29.50 | 29.70 | 29.25 | 29.25 | 29.25 | -0.34% | 550 |
| Dec 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Dec 17, 2025 | 29.55 | 29.55 | 29.45 | 29.50 | 29.50 | -0.67% | 135 |
| Dec 16, 2025 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -1.16% | - |
| Dec 15, 2025 | 30.05 | 30.05 | 30.00 | 30.05 | 30.05 | -0.83% | 100 |
| Dec 12, 2025 | 30.05 | 30.30 | 30.05 | 30.30 | 30.30 | 1.34% | 13 |
| Dec 11, 2025 | 29.35 | 29.90 | 29.35 | 29.90 | 29.90 | 1.53% | - |
| Dec 10, 2025 | 29.45 | 29.45 | 29.25 | 29.45 | 29.45 | -0.34% | 152 |
| Dec 9, 2025 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 0.51% | 280 |
| Dec 8, 2025 | 29.75 | 29.80 | 29.40 | 29.40 | 29.40 | -1.84% | 185 |