Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	39.42	39.58	39.38	39.46	-	0.25%	2,913
Oct 22, 2025	39.30	39.36	39.30	39.36	39.36	-0.15%	120
Oct 21, 2025	39.62	39.62	39.42	39.42	39.42	-0.81%	120
Oct 20, 2025	39.82	39.82	39.74	39.74	39.74	-1.05%	120
Oct 17, 2025	39.28	40.16	39.28	40.16	40.16	1.62%	120
Oct 16, 2025	38.62	39.54	38.62	39.52	39.52	2.17%	400
Oct 15, 2025	38.56	38.68	38.56	38.68	38.68	0.21%	700
Oct 14, 2025	38.08	38.60	38.08	38.60	38.60	0.57%	700
Oct 13, 2025	37.92	38.56	37.92	38.38	38.38	1.00%	700
Oct 10, 2025	38.58	38.58	37.98	38.00	38.00	-1.25%	50
Oct 9, 2025	38.78	38.92	38.44	38.48	38.48	-0.93%	551
Oct 8, 2025	38.12	38.84	38.12	38.84	38.84	1.94%	600
Oct 7, 2025	38.10	38.64	38.10	38.10	38.10	-0.37%	600
Oct 6, 2025	38.32	38.32	38.16	38.24	38.24	-0.26%	125
Oct 3, 2025	38.34	38.34	38.34	38.34	38.34	-0.10%	1,438
Oct 2, 2025	38.08	38.54	38.08	38.38	38.38	0.42%	75
Oct 1, 2025	37.92	38.22	37.92	38.22	38.22	0.74%	3,031
Sep 30, 2025	37.94	37.94	37.94	37.94	37.94	-0.37%	5,578
Sep 29, 2025	38.52	38.52	38.08	38.08	38.08	-0.78%	2,709
Sep 26, 2025	38.20	38.38	38.20	38.38	38.38	0.31%	100
Sep 25, 2025	38.08	38.28	38.08	38.26	38.26	1.06%	3,736
Sep 24, 2025	39.06	39.06	37.80	37.86	37.86	-3.42%	5,171
Sep 23, 2025	38.84	39.20	38.84	39.20	39.20	0.77%	530
Sep 22, 2025	38.90	38.94	38.90	38.90	38.90	-0.05%	530
Sep 19, 2025	39.00	39.34	38.92	38.92	38.92	-0.41%	5
Sep 18, 2025	39.06	39.08	39.06	39.08	39.08	0.31%	100
Sep 17, 2025	39.08	39.08	38.96	38.96	38.96	-0.51%	100
Sep 16, 2025	39.26	39.40	39.16	39.16	39.16	-0.41%	426
Sep 15, 2025	39.92	39.92	39.32	39.32	39.32	-1.50%	800
Sep 12, 2025	39.86	39.92	39.86	39.92	39.92	-	800
Sep 11, 2025	39.74	39.92	39.74	39.92	39.92	0.15%	800
Sep 10, 2025	40.16	40.16	39.86	39.86	39.86	-0.55%	800
Sep 9, 2025	39.96	40.08	39.96	40.08	40.08	-0.10%	280
Sep 8, 2025	39.98	40.12	39.76	40.12	40.12	0.91%	280
Sep 5, 2025	39.76	39.76	39.76	39.76	39.76	-0.10%	320
Sep 4, 2025	39.32	40.36	39.32	39.80	39.80	0.10%	320
Sep 3, 2025	39.92	39.92	39.76	39.76	39.76	-0.65%	40
Sep 2, 2025	40.64	40.64	40.02	40.02	40.02	-1.86%	40
Sep 1, 2025	40.86	40.86	40.78	40.78	40.78	-0.34%	50
Aug 29, 2025	41.00	41.00	40.92	40.92	40.92	-0.53%	50
Aug 28, 2025	40.90	41.14	40.90	41.14	41.14	0.29%	50
Aug 27, 2025	41.26	41.26	41.02	41.02	41.02	-0.87%	50
Aug 26, 2025	41.62	41.62	41.38	41.38	41.38	-1.00%	50
Aug 25, 2025	42.68	42.68	41.80	41.80	41.80	-1.88%	2
Aug 22, 2025	41.70	42.60	41.70	42.60	42.60	1.82%	375
Aug 21, 2025	41.68	41.84	41.68	41.84	41.84	0.43%	68
Aug 20, 2025	41.46	41.88	41.46	41.66	41.66	0.19%	850
Aug 19, 2025	40.78	41.58	40.78	41.58	41.58	1.61%	252
Aug 18, 2025	41.02	41.02	40.92	40.92	40.92	-0.34%	102
Aug 15, 2025	40.86	41.70	40.86	41.06	41.06	0.79%	102