Fuchs SE (FRA:FPE3)
Germany · Delayed Price · Currency is EUR 40.30
+0.06 (0.15%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.12 | 40.74 | 40.12 | 40.30 | - | 0.15% | 11,816 |
| Jul 31, 2025 | 41.02 | 41.34 | 40.14 | 40.24 | - | -1.37% | 204,009 |
| Jul 30, 2025 | 41.50 | 41.56 | 40.80 | 40.80 | - | -1.97% | 147,991 |
| Jul 29, 2025 | 41.96 | 42.10 | 41.58 | 41.62 | - | -0.62% | 114,802 |
| Jul 28, 2025 | 42.88 | 42.88 | 41.88 | 41.88 | - | -1.18% | 75,431 |
| Jul 25, 2025 | 42.52 | 42.62 | 42.10 | 42.38 | - | -1.03% | 93,123 |
| Jul 24, 2025 | 43.12 | 43.12 | 42.68 | 42.82 | - | 0.33% | 83,679 |
| Jul 23, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | - | - | 65,680 |
| Jul 22, 2025 | 42.36 | 42.82 | 42.28 | 42.68 | - | 0.85% | 55,139 |
| Jul 21, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | - | - | 65,139 |
| Jul 18, 2025 | 41.74 | 42.66 | 41.62 | 42.32 | - | 2.72% | 155,418 |
| Jul 17, 2025 | 41.46 | 42.22 | 41.18 | 41.20 | - | -12.82% | 185,930 |
| Jul 16, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | - | - | 686,751 |
| Jul 15, 2025 | 47.66 | 47.82 | 46.98 | 47.26 | - | -0.21% | 84,953 |
| Jul 14, 2025 | 47.42 | 47.80 | 47.16 | 47.36 | - | -1.33% | 38,321 |
| Jul 11, 2025 | 48.88 | 48.88 | 47.78 | 48.00 | - | -2.12% | 79,475 |
| Jul 10, 2025 | 48.78 | 49.46 | 48.38 | 49.04 | - | 1.20% | 66,087 |
| Jul 9, 2025 | 47.82 | 48.70 | 47.56 | 48.46 | - | 0.41% | 151,197 |
| Jul 8, 2025 | 48.44 | 48.46 | 47.94 | 48.26 | - | 0.33% | 85,931 |
| Jul 7, 2025 | 48.46 | 48.50 | 48.04 | 48.10 | - | 0.12% | 52,623 |
| Jul 4, 2025 | 47.92 | 48.06 | 47.74 | 48.04 | - | -0.41% | 37,882 |
| Jul 3, 2025 | 48.54 | 48.58 | 47.84 | 48.24 | - | 0.25% | 42,351 |
| Jul 2, 2025 | 47.08 | 48.12 | 46.74 | 48.12 | - | 0.97% | 87,813 |
| Jul 1, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | - | - | 93,691 |
| Jun 30, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | - | - | 76,525 |
| Jun 27, 2025 | 47.72 | 47.86 | 47.10 | 47.66 | - | 0.38% | 76,586 |
| Jun 26, 2025 | 46.84 | 47.64 | 45.86 | 47.48 | - | 4.72% | 131,913 |
| Jun 25, 2025 | 46.20 | 46.26 | 45.08 | 45.34 | - | -1.65% | 76,597 |
| Jun 24, 2025 | 46.38 | 46.66 | 45.84 | 46.10 | - | 1.86% | 95,424 |
| Jun 23, 2025 | 45.74 | 46.22 | 45.24 | 45.26 | - | -1.95% | 90,721 |
| Jun 20, 2025 | 46.36 | 46.50 | 45.92 | 46.16 | - | 0.26% | 594,045 |
| Jun 19, 2025 | 46.56 | 46.74 | 46.00 | 46.04 | - | -1.20% | 69,746 |
| Jun 18, 2025 | 46.80 | 47.18 | 46.42 | 46.60 | - | -0.85% | 284,737 |
| Jun 17, 2025 | 47.04 | 47.50 | 46.62 | 47.00 | - | -0.80% | 98,584 |
| Jun 16, 2025 | 46.82 | 47.78 | 46.78 | 47.38 | - | 1.67% | 129,850 |
| Jun 13, 2025 | 49.98 | 49.98 | 46.50 | 46.60 | - | -4.66% | 138,166 |
| Jun 12, 2025 | 49.08 | 49.22 | 48.58 | 48.88 | - | -0.97% | 59,015 |
| Jun 11, 2025 | 49.86 | 50.05 | 49.24 | 49.36 | - | -0.68% | 94,702 |
| Jun 10, 2025 | 49.48 | 49.86 | 48.86 | 49.70 | - | 2.05% | 60,374 |
| Jun 9, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | - | - | 79,369 |
| Jun 6, 2025 | 48.32 | 48.94 | 48.16 | 48.70 | - | 1.04% | 80,152 |
| Jun 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | - | 110,483 |
| Jun 4, 2025 | 46.86 | 48.26 | 46.86 | 48.20 | - | 2.95% | 190,563 |
| Jun 3, 2025 | 46.68 | 46.86 | 46.28 | 46.82 | - | 0.34% | 58,046 |
| Jun 2, 2025 | 44.18 | 46.66 | 43.96 | 46.66 | - | 5.00% | 153,845 |
| May 30, 2025 | 44.80 | 44.96 | 44.22 | 44.44 | - | -0.36% | 97,099 |
| May 29, 2025 | 44.88 | 45.18 | 44.46 | 44.60 | - | 0.31% | 95,946 |
| May 28, 2025 | 44.38 | 44.80 | 44.14 | 44.46 | - | 0.18% | 86,666 |
| May 27, 2025 | 44.46 | 44.54 | 44.28 | 44.38 | - | -0.09% | 65,038 |
| May 26, 2025 | 44.06 | 44.42 | 43.92 | 44.42 | - | 1.74% | 30,409 |