Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 29.75
+0.20 (0.68%)
At close: Mar 27, 2026
FRA:FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.20 | 30.20 | 29.50 | 29.75 | 29.75 | 0.68% | 403 |
| Mar 26, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Mar 25, 2026 | 29.35 | 29.55 | 29.35 | 29.55 | 29.55 | 1.55% | - |
| Mar 24, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -0.85% | 200 |
| Mar 23, 2026 | 28.05 | 29.45 | 28.05 | 29.35 | 29.35 | 4.82% | 718 |
| Mar 20, 2026 | 29.15 | 29.15 | 28.00 | 28.00 | 28.00 | -1.93% | 1,000 |
| Mar 19, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Mar 18, 2026 | 28.55 | 28.80 | 28.55 | 28.55 | 28.55 | - | 120 |
| Mar 17, 2026 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | -0.87% | - |
| Mar 16, 2026 | 28.80 | 28.90 | 28.65 | 28.80 | 28.80 | 0.88% | 800 |
| Mar 13, 2026 | 29.00 | 29.00 | 28.55 | 28.55 | 28.55 | -1.04% | 1,000 |
| Mar 12, 2026 | 28.80 | 28.85 | 28.80 | 28.85 | 28.85 | 0.70% | - |
| Mar 11, 2026 | 29.15 | 29.15 | 28.65 | 28.65 | 28.65 | -1.21% | 103 |
| Mar 10, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.69% | 740 |
| Mar 9, 2026 | 29.35 | 29.50 | 29.15 | 29.50 | 29.50 | 0.85% | 610 |
| Mar 6, 2026 | 29.35 | 29.50 | 29.25 | 29.25 | 29.25 | -0.17% | 104 |
| Mar 5, 2026 | 29.85 | 30.15 | 29.30 | 29.30 | 29.30 | -2.98% | 350 |
| Mar 4, 2026 | 29.95 | 30.25 | 29.95 | 30.20 | 30.20 | 0.83% | 900 |
| Mar 3, 2026 | 30.35 | 30.35 | 29.50 | 29.95 | 29.95 | -1.32% | 377 |
| Mar 2, 2026 | 30.55 | 30.55 | 30.30 | 30.35 | 30.35 | -0.65% | 145 |
| Feb 27, 2026 | 30.55 | 31.10 | 30.55 | 30.55 | 30.55 | - | 137 |
| Feb 26, 2026 | 30.05 | 30.70 | 30.05 | 30.55 | 30.55 | 0.99% | 1,000 |
| Feb 25, 2026 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | 0.33% | - |
| Feb 24, 2026 | 30.15 | 30.45 | 30.15 | 30.15 | 30.15 | - | 1,012 |
| Feb 23, 2026 | 30.15 | 30.35 | 30.15 | 30.15 | 30.15 | -0.66% | 5 |
| 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% | - |