Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 30.95
+0.45 (1.48%)
At close: Oct 23, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.55 | 30.95 | 30.55 | 30.95 | 30.95 | 1.48% | 35 |
| Oct 22, 2025 | 30.95 | 30.95 | 30.50 | 30.50 | 30.50 | -1.45% | 20 |
| Oct 21, 2025 | 31.00 | 31.10 | 30.95 | 30.95 | 30.95 | -0.32% | 20 |
| Oct 20, 2025 | 31.35 | 31.45 | 31.05 | 31.05 | 31.05 | -0.96% | 100 |
| Oct 17, 2025 | 30.50 | 31.35 | 30.50 | 31.35 | 31.35 | 2.28% | 88 |
| Oct 16, 2025 | 29.95 | 30.65 | 29.95 | 30.65 | 30.65 | 2.85% | 5,350 |
| Oct 15, 2025 | 30.30 | 30.45 | 29.35 | 29.80 | 29.80 | -1.49% | 5,350 |
| Oct 14, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 0.50% | 100 |
| Oct 13, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | 0.17% | 100 |
| Oct 10, 2025 | 30.45 | 30.45 | 30.05 | 30.05 | 30.05 | -1.15% | 100 |
| Oct 9, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.78% | 301 |
| Oct 8, 2025 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 0.81% | 150 |
| Oct 7, 2025 | 30.40 | 30.70 | 30.40 | 30.70 | 30.70 | 0.99% | 450 |
| Oct 6, 2025 | 30.40 | 30.45 | 30.00 | 30.40 | 30.40 | - | 450 |
| Oct 3, 2025 | 30.35 | 30.75 | 30.35 | 30.40 | 30.40 | - | 300 |
| Oct 2, 2025 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | 0.16% | 160 |
| Oct 1, 2025 | 30.30 | 30.35 | 30.25 | 30.35 | 30.35 | 0.33% | 200 |
| Sep 30, 2025 | 30.65 | 30.65 | 30.25 | 30.25 | 30.25 | -1.31% | 200 |
| Sep 29, 2025 | 31.35 | 31.40 | 30.65 | 30.65 | 30.65 | -0.97% | 600 |
| Sep 26, 2025 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 0.16% | 401 |
| Sep 25, 2025 | 30.55 | 31.00 | 30.55 | 30.90 | 30.90 | 0.49% | 401 |
| Sep 24, 2025 | 30.85 | 30.85 | 30.75 | 30.75 | 30.75 | -0.16% | 100 |
| Sep 23, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | 0.16% | 25 |
| Sep 22, 2025 | 30.60 | 30.75 | 30.60 | 30.75 | 30.75 | 0.49% | 25 |
| Sep 19, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | -0.33% | 200 |
| Sep 18, 2025 | 30.90 | 30.90 | 30.65 | 30.70 | 30.70 | -0.32% | 100 |
| Sep 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 10 |
| Sep 16, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.16% | 10 |
| Sep 15, 2025 | 31.55 | 31.55 | 30.85 | 30.85 | 30.85 | -1.59% | 10 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.35 | 31.35 | 31.35 | -0.16% | 275 |
| Sep 11, 2025 | 31.10 | 31.40 | 31.10 | 31.40 | 31.40 | 0.48% | 200 |
| Sep 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.32% | 200 |
| Sep 9, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | -0.32% | 200 |
| Sep 8, 2025 | 31.10 | 31.25 | 31.10 | 31.25 | 31.25 | -0.64% | 200 |
| Sep 5, 2025 | 31.40 | 31.45 | 31.40 | 31.45 | 31.45 | 0.48% | 200 |
| Sep 4, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | 0.64% | 1,952 |
| Sep 3, 2025 | 30.80 | 31.10 | 30.70 | 31.10 | 31.10 | 0.81% | 1,952 |
| Sep 2, 2025 | 31.65 | 31.65 | 30.85 | 30.85 | 30.85 | -2.68% | 100 |
| Sep 1, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | - | 734 |
| Aug 29, 2025 | 31.65 | 31.70 | 31.65 | 31.70 | 31.70 | -0.16% | 180 |
| Aug 28, 2025 | 31.70 | 32.00 | 31.70 | 31.75 | 31.75 | 0.32% | 180 |
| Aug 27, 2025 | 31.80 | 31.80 | 31.65 | 31.65 | 31.65 | -0.47% | 70 |
| Aug 26, 2025 | 32.15 | 32.15 | 31.80 | 31.80 | 31.80 | -1.24% | 160 |
| Aug 25, 2025 | 32.40 | 32.80 | 32.20 | 32.20 | 32.20 | -0.77% | 1,010 |
| Aug 22, 2025 | 32.40 | 32.45 | 32.40 | 32.45 | 32.45 | 0.62% | 1,000 |
| Aug 21, 2025 | 32.15 | 32.25 | 32.15 | 32.25 | 32.25 | 0.31% | 1,000 |
| Aug 20, 2025 | 31.70 | 32.15 | 31.70 | 32.15 | 32.15 | 1.42% | 1,000 |
| Aug 19, 2025 | 31.40 | 31.75 | 31.40 | 31.70 | 31.70 | 1.60% | 150 |
| Aug 18, 2025 | 31.50 | 31.65 | 31.20 | 31.20 | 31.20 | -0.79% | 150 |
| Aug 15, 2025 | 31.25 | 32.25 | 31.25 | 31.45 | 31.45 | 1.13% | 638 |