Fuchs SE (FRA:FPE)
Germany · Delayed Price · Currency is EUR 31.20
+0.35 (1.13%)
Last updated: Apr 24, 2026, 9:57 AM CET
FRA:FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | - | 0.32% | - |
| Apr 22, 2026 | 31.45 | 31.70 | 31.05 | 31.05 | 31.05 | -1.27% | 160 |
| Apr 21, 2026 | 31.60 | 31.75 | 31.45 | 31.45 | 31.45 | -0.16% | 300 |
| Apr 20, 2026 | 32.25 | 32.25 | 31.50 | 31.50 | 31.50 | -2.17% | 537 |
| Apr 17, 2026 | 31.50 | 32.20 | 31.50 | 32.20 | 32.20 | 2.71% | 300 |
| Apr 16, 2026 | 31.15 | 31.90 | 31.15 | 31.35 | 31.35 | 0.32% | 1,000 |
| Apr 15, 2026 | 31.65 | 31.65 | 31.25 | 31.25 | 31.25 | -2.19% | 310 |
| Apr 14, 2026 | 31.85 | 31.95 | 31.85 | 31.95 | 31.95 | -0.16% | - |
| Apr 13, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 2.56% | 787 |
| Apr 10, 2026 | 31.20 | 31.90 | 31.20 | 31.20 | 31.20 | 1.13% | 210 |
| Apr 9, 2026 | 30.35 | 31.00 | 30.35 | 30.85 | 30.85 | 1.82% | 32 |
| Apr 8, 2026 | 30.35 | 30.75 | 30.30 | 30.30 | 30.30 | 1.00% | 300 |
| Apr 7, 2026 | 30.25 | 30.25 | 29.80 | 30.00 | 30.00 | 1.52% | 323 |
| Apr 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.34% | - |
| Apr 1, 2026 | 29.70 | 30.05 | 29.65 | 29.65 | 29.65 | 0.17% | 25 |
| Mar 31, 2026 | 29.90 | 29.90 | 28.80 | 29.60 | 29.60 | -0.17% | 450 |
| Mar 30, 2026 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | -0.34% | - |
| 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 |