Fuchs SE (FRA:FPE)
Germany flag Germany · Delayed Price · Currency is EUR
30.65
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:05 AM CET

Fuchs SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202530.6530.6530.6530.65---
Sep 29, 202531.3531.4030.6530.6530.65-0.97%600
Sep 26, 202530.9030.9530.9030.9530.950.16%-
Sep 25, 202530.5531.0030.5530.9030.900.49%401
Sep 24, 202530.8530.8530.7530.7530.75-0.16%100
Sep 23, 202530.7530.8030.7530.8030.800.16%-
Sep 22, 202530.6030.7530.6030.7530.750.49%25
Sep 19, 202530.8530.8530.6030.6030.60-0.33%200
Sep 18, 202530.9030.9030.6530.7030.70-0.32%100
Sep 17, 202530.8030.8030.8030.8030.80--
Sep 16, 202530.9030.9030.8030.8030.80-0.16%-
Sep 15, 202531.5531.5530.8530.8530.85-1.59%10
Sep 12, 202531.5031.5031.3531.3531.35-0.16%275
Sep 11, 202531.1031.4031.1031.4031.400.48%-
Sep 10, 202531.2531.2531.2531.2531.250.32%-
Sep 9, 202531.0031.1531.0031.1531.15-0.32%-
Sep 8, 202531.1031.2531.1031.2531.25-0.64%-
Sep 5, 202531.4031.4531.4031.4531.450.48%200
Sep 4, 202531.2031.3031.2031.3031.300.64%-
Sep 3, 202530.8031.1030.7031.1031.100.81%1,952
Sep 2, 202531.6531.6530.8530.8530.85-2.68%100
Sep 1, 202531.5531.7031.5531.7031.70-734
Aug 29, 202531.6531.7031.6531.7031.70-0.16%-
Aug 28, 202531.7032.0031.7031.7531.750.32%180
Aug 27, 202531.8031.8031.6531.6531.65-0.47%70
Aug 26, 202532.1532.1531.8031.8031.80-1.24%160
Aug 25, 202532.4032.8032.2032.2032.20-0.77%1,010
Aug 22, 202532.4032.4532.4032.4532.450.62%-
Aug 21, 202532.1532.2532.1532.2532.250.31%-
Aug 20, 202531.7032.1531.7032.1532.151.42%1,000
Aug 19, 202531.4031.7531.4031.7031.701.60%150
Aug 18, 202531.5031.6531.2031.2031.20-0.79%150
Aug 15, 202531.2532.2531.2531.4531.451.13%638
Aug 14, 202530.7531.1030.7531.1031.101.30%-
Aug 13, 202530.7030.7030.7030.7030.70--
Aug 12, 202531.2031.2030.7030.7030.70-1.13%-
Aug 11, 202531.4031.4031.0531.0531.05-1.58%242
Aug 8, 202531.4531.5531.4531.5531.550.32%-
Aug 7, 202530.6031.4530.6031.4531.453.11%-
Aug 6, 202530.9030.9030.4030.5030.50-0.81%213
Aug 5, 202530.5530.7530.5530.7530.750.65%-
Aug 4, 202530.9030.9030.5530.5530.55-1.13%-
Aug 1, 202530.9530.9530.8530.9030.90-0.32%155
Jul 31, 202531.1531.1531.0031.0031.00-0.32%-
Jul 30, 202531.5531.5531.1031.1031.10-1.43%50
Jul 29, 202532.1532.1531.5531.5531.55-1.41%410
Jul 28, 202532.9532.9532.0032.0032.00-1.99%470
Jul 25, 202532.8032.8032.4532.6532.65-0.46%275
Jul 24, 202533.0033.0032.8032.8032.80-0.30%-
Jul 23, 202532.5032.9032.5032.9032.901.23%-