Fuchs SE (FRA:FPE)
Germany flag Germany · Delayed Price · Currency is EUR
30.95
+0.45 (1.48%)
At close: Oct 23, 2025

Fuchs SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202530.5530.9530.5530.9530.951.48%35
Oct 22, 202530.9530.9530.5030.5030.50-1.45%20
Oct 21, 202531.0031.1030.9530.9530.95-0.32%20
Oct 20, 202531.3531.4531.0531.0531.05-0.96%100
Oct 17, 202530.5031.3530.5031.3531.352.28%88
Oct 16, 202529.9530.6529.9530.6530.652.85%5,350
Oct 15, 202530.3030.4529.3529.8029.80-1.49%5,350
Oct 14, 202530.1030.2530.1030.2530.250.50%100
Oct 13, 202530.2530.2530.1030.1030.100.17%100
Oct 10, 202530.4530.4530.0530.0530.05-1.15%100
Oct 9, 202531.0031.0030.4030.4030.40-1.78%301
Oct 8, 202530.7030.9530.7030.9530.950.81%150
Oct 7, 202530.4030.7030.4030.7030.700.99%450
Oct 6, 202530.4030.4530.0030.4030.40-450
Oct 3, 202530.3530.7530.3530.4030.40-300
Oct 2, 202530.3530.4030.3530.4030.400.16%160
Oct 1, 202530.3030.3530.2530.3530.350.33%200
Sep 30, 202530.6530.6530.2530.2530.25-1.31%200
Sep 29, 202531.3531.4030.6530.6530.65-0.97%600
Sep 26, 202530.9030.9530.9030.9530.950.16%401
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%25
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, 202530.8030.8030.8030.8030.80-10
Sep 16, 202530.9030.9030.8030.8030.80-0.16%10
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%200
Sep 10, 202531.2531.2531.2531.2531.250.32%200
Sep 9, 202531.0031.1531.0031.1531.15-0.32%200
Sep 8, 202531.1031.2531.1031.2531.25-0.64%200
Sep 5, 202531.4031.4531.4031.4531.450.48%200
Sep 4, 202531.2031.3031.2031.3031.300.64%1,952
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%180
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%1,000
Aug 21, 202532.1532.2532.1532.2532.250.31%1,000
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