Skip to main content
logo
Fuchs SE (FRA:FPE)
Germany flag Germany · Delayed Price · Currency is EUR
30.60
-0.15 (-0.49%)
Last updated: Dec 1, 2025, 8:05 AM CET

Fuchs SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202530.6030.6029.9530.0530.05-2.28%1,065
Nov 28, 202530.7530.9030.7530.7530.75-100
Nov 27, 202530.7030.9530.7030.7530.750.16%10
Nov 26, 202531.0031.0030.7030.7030.70-0.81%-
Nov 25, 202530.6030.9530.6030.9530.951.98%-
Nov 24, 202530.4030.5030.3530.3530.35-100
Nov 21, 202529.8530.3529.8530.3530.351.34%-
Nov 20, 202530.4030.4029.9529.9529.95-0.99%6
Nov 19, 202529.6530.2529.6530.2530.251.68%-
Nov 18, 202530.0530.0529.7529.7529.75-1.16%100
Nov 17, 202530.5530.5530.1030.1030.10-1.31%100
Nov 14, 202531.0031.0030.5030.5030.50-1.45%35
Nov 13, 202531.1531.1530.9530.9530.95-530
Nov 12, 202530.9531.0530.9530.9530.950.16%320
Nov 11, 202530.9031.1530.9030.9030.90-100
Nov 10, 202530.8530.9030.8530.9030.900.65%-
Nov 7, 202530.3030.7030.3030.7030.701.32%40
Nov 6, 202530.6530.6530.3030.3030.300.50%-
Nov 5, 202530.1530.1530.1530.1530.15-0.66%-
Nov 4, 202530.7030.7030.3530.3530.35-1.78%100
Nov 3, 202530.6530.9030.6530.9030.900.32%10
Oct 31, 202531.0031.0030.8030.8030.802.33%-
Oct 30, 202530.3030.3030.1030.1030.10-0.50%252
Oct 29, 202530.4530.6030.2530.2530.25-0.82%33
Oct 28, 202530.5030.5030.2030.5030.50-0.33%3,000
Oct 27, 202531.1531.1530.6030.6030.60-1.29%-
Oct 24, 202531.0531.0531.0031.0031.000.16%-
Oct 23, 202530.5530.9530.5530.9530.951.48%35
Oct 22, 202530.9530.9530.5030.5030.50-1.45%-
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%-
Oct 15, 202530.3030.4529.3529.8029.80-1.49%5,350
Oct 14, 202530.1030.2530.1030.2530.250.50%-
Oct 13, 202530.2530.2530.1030.1030.100.17%-
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%-
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%-
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%-