Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 31.55
+0.10 (0.32%)
At close: Aug 8, 2025, 10:00 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.45 | 31.55 | 31.45 | 31.55 | - | 0.32% | 213 |
| Aug 7, 2025 | 30.60 | 31.45 | 30.60 | 31.45 | - | 3.11% | 213 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.40 | 30.50 | - | -0.81% | 213 |
| Aug 5, 2025 | 30.55 | 30.75 | 30.55 | 30.75 | - | 0.65% | 155 |
| Aug 4, 2025 | 30.90 | 30.90 | 30.55 | 30.55 | - | -1.13% | 155 |
| Aug 1, 2025 | 30.95 | 30.95 | 30.85 | 30.90 | - | -0.32% | 155 |
| Jul 31, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | - | -0.32% | - |
| Jul 30, 2025 | 31.55 | 31.55 | 31.10 | 31.10 | - | -1.43% | 50 |
| Jul 29, 2025 | 32.15 | 32.15 | 31.55 | 31.55 | - | -1.41% | 410 |
| Jul 28, 2025 | 32.95 | 32.95 | 32.00 | 32.00 | - | -1.99% | 470 |
| Jul 25, 2025 | 32.80 | 32.80 | 32.45 | 32.65 | - | -0.46% | 275 |
| Jul 24, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | - | -0.30% | - |
| Jul 23, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | - | 1.23% | 250 |
| Jul 22, 2025 | 32.55 | 32.60 | 32.50 | 32.50 | - | 0.15% | 250 |
| Jul 21, 2025 | 32.60 | 32.65 | 32.45 | 32.45 | - | 1.41% | 450 |
| Jul 18, 2025 | 31.85 | 32.20 | 31.85 | 32.00 | - | 0.79% | 340 |
| Jul 17, 2025 | 32.10 | 32.10 | 31.75 | 31.75 | - | 0.79% | 220 |
| Jul 16, 2025 | 33.80 | 33.80 | 31.50 | 31.50 | - | -6.25% | 110 |
| Jul 15, 2025 | 35.50 | 35.85 | 33.35 | 33.60 | - | -5.08% | 453 |
| Jul 14, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | - | -2.07% | 1,520 |
| Jul 11, 2025 | 36.70 | 36.70 | 36.15 | 36.15 | - | -1.63% | 1,520 |
| Jul 10, 2025 | 36.70 | 36.80 | 36.65 | 36.75 | - | 0.68% | 1,520 |
| Jul 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | 200 |
| Jul 8, 2025 | 36.35 | 36.50 | 36.35 | 36.50 | - | 0.69% | 350 |
| Jul 7, 2025 | 36.10 | 36.40 | 36.10 | 36.25 | - | 0.42% | 350 |
| Jul 4, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | - | 0.14% | 280 |
| Jul 3, 2025 | 36.10 | 36.10 | 36.05 | 36.05 | - | 0.14% | - |
| Jul 2, 2025 | 34.95 | 36.00 | 34.95 | 36.00 | - | 3.00% | - |
| Jul 1, 2025 | 35.35 | 35.35 | 34.95 | 34.95 | - | -1.69% | - |
| Jun 30, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | - | -0.14% | - |
| Jun 27, 2025 | 35.65 | 35.65 | 35.45 | 35.60 | - | 0.14% | 280 |
| Jun 26, 2025 | 34.75 | 35.55 | 34.75 | 35.55 | - | 3.49% | 131 |
| Jun 25, 2025 | 34.70 | 34.70 | 34.35 | 34.35 | - | -0.87% | 16 |
| Jun 24, 2025 | 34.35 | 34.65 | 34.35 | 34.65 | - | 1.46% | 150 |
| Jun 23, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | - | -0.73% | 2 |
| Jun 20, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | - | -0.15% | 2 |
| Jun 19, 2025 | 34.30 | 34.45 | 34.30 | 34.45 | - | -2.13% | 2 |
| Jun 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 0.14% | - |
| Jun 17, 2025 | 35.20 | 35.20 | 35.15 | 35.15 | - | -0.28% | 2 |
| Jun 16, 2025 | 34.65 | 35.25 | 34.65 | 35.25 | - | 2.92% | - |
| Jun 13, 2025 | 36.05 | 36.05 | 34.25 | 34.25 | - | -5.91% | 2 |
| Jun 12, 2025 | 36.30 | 36.40 | 36.30 | 36.40 | - | 0.14% | - |
| Jun 11, 2025 | 36.95 | 36.95 | 36.35 | 36.35 | - | -1.76% | 152 |
| Jun 10, 2025 | 36.70 | 37.05 | 36.70 | 37.00 | - | 0.82% | 100 |
| Jun 9, 2025 | 36.20 | 36.70 | 36.20 | 36.70 | - | 1.66% | - |
| Jun 6, 2025 | 35.80 | 36.45 | 35.80 | 36.10 | - | 0.70% | 110 |
| Jun 5, 2025 | 35.65 | 35.85 | 35.65 | 35.85 | - | 0.42% | 510 |
| Jun 4, 2025 | 35.30 | 35.70 | 35.30 | 35.70 | - | 1.42% | - |
| Jun 3, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | - | 0.43% | - |
| Jun 2, 2025 | 33.30 | 35.20 | 33.30 | 35.05 | - | 4.94% | 510 |