Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 29.25
-0.10 (-0.34%)
At close: Dec 19, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | - |
| Dec 4, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Dec 3, 2025 | 29.75 | 29.75 | 29.55 | 29.55 | 29.55 | -0.67% | 100 |
| Dec 2, 2025 | 30.05 | 30.05 | 29.75 | 29.75 | 29.75 | -1.00% | 1,000 |
| Dec 1, 2025 | 30.60 | 30.60 | 29.95 | 30.05 | 30.05 | -2.28% | 1,065 |
| Nov 28, 2025 | 30.75 | 30.90 | 30.75 | 30.75 | 30.75 | - | 100 |
| Nov 27, 2025 | 30.70 | 30.95 | 30.70 | 30.75 | 30.75 | 0.16% | 10 |
| Nov 26, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -0.81% | - |
| Nov 25, 2025 | 30.60 | 30.95 | 30.60 | 30.95 | 30.95 | 1.98% | - |
| Nov 24, 2025 | 30.40 | 30.50 | 30.35 | 30.35 | 30.35 | - | 100 |
| Nov 21, 2025 | 29.85 | 30.35 | 29.85 | 30.35 | 30.35 | 1.34% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | -0.99% | 6 |
| Nov 19, 2025 | 29.65 | 30.25 | 29.65 | 30.25 | 30.25 | 1.68% | - |
| Nov 18, 2025 | 30.05 | 30.05 | 29.75 | 29.75 | 29.75 | -1.16% | 100 |
| Nov 17, 2025 | 30.55 | 30.55 | 30.10 | 30.10 | 30.10 | -1.31% | 100 |
| Nov 14, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.45% | 35 |
| Nov 13, 2025 | 31.15 | 31.15 | 30.95 | 30.95 | 30.95 | - | 530 |
| Nov 12, 2025 | 30.95 | 31.05 | 30.95 | 30.95 | 30.95 | 0.16% | 320 |
| Nov 11, 2025 | 30.90 | 31.15 | 30.90 | 30.90 | 30.90 | - | 100 |
| Nov 10, 2025 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | 0.65% | - |
| Nov 7, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.32% | 40 |
| Nov 6, 2025 | 30.65 | 30.65 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Nov 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Nov 4, 2025 | 30.70 | 30.70 | 30.35 | 30.35 | 30.35 | -1.78% | 100 |
| Nov 3, 2025 | 30.65 | 30.90 | 30.65 | 30.90 | 30.90 | 0.32% | 10 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 2.33% | - |
| Oct 30, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | -0.50% | 252 |
| Oct 29, 2025 | 30.45 | 30.60 | 30.25 | 30.25 | 30.25 | -0.82% | 33 |
| Oct 28, 2025 | 30.50 | 30.50 | 30.20 | 30.50 | 30.50 | -0.33% | 3,000 |
| Oct 27, 2025 | 31.15 | 31.15 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 24, 2025 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 13, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | 0.17% | - |