Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.72	38.20	37.72	38.00	38.00	0.48%	30
Jan 8, 2026	37.98	37.98	37.78	37.82	37.82	-0.79%	100
Jan 7, 2026	38.46	38.46	38.08	38.12	38.12	-1.09%	100
Jan 6, 2026	38.24	38.54	38.24	38.54	38.54	1.05%	-
Jan 5, 2026	38.12	38.40	37.88	38.14	38.14	0.05%	1,630
Jan 2, 2026	37.96	38.20	37.94	38.12	38.12	-0.16%	345
Dec 30, 2025	37.76	38.18	37.76	38.18	38.18	0.63%	100
Dec 29, 2025	37.62	38.22	37.62	37.94	37.94	0.58%	294
Dec 23, 2025	38.24	38.24	37.72	37.72	37.72	-0.53%	-
Dec 22, 2025	37.50	37.92	37.50	37.92	37.92	1.12%	-
Dec 19, 2025	37.78	37.78	37.50	37.50	37.50	-0.42%	50
Dec 18, 2025	37.66	37.98	37.66	37.66	37.66	-0.11%	550
Dec 17, 2025	38.20	38.20	37.70	37.70	37.70	-1.62%	25
Dec 16, 2025	38.72	38.72	38.32	38.32	38.32	-1.54%	-
Dec 15, 2025	38.02	38.92	38.02	38.92	38.92	1.25%	-
Dec 12, 2025	38.54	38.54	38.44	38.44	38.44	-0.26%	-
Dec 11, 2025	37.12	38.54	37.12	38.54	38.54	2.99%	-
Dec 10, 2025	37.32	37.42	37.06	37.42	37.42	0.11%	2
Dec 9, 2025	37.62	37.70	37.38	37.38	37.38	-0.69%	391
Dec 8, 2025	38.46	38.46	37.64	37.64	37.64	-1.52%	25
Dec 5, 2025	37.80	38.22	37.80	38.22	38.22	0.47%	-
Dec 4, 2025	37.46	38.04	37.42	38.04	38.04	1.28%	484
Dec 3, 2025	37.90	37.96	37.56	37.56	37.56	-0.63%	100
Dec 2, 2025	38.52	38.52	37.80	37.80	37.80	-1.97%	149
Dec 1, 2025	38.88	38.90	38.56	38.56	38.56	-1.68%	614
Nov 28, 2025	39.34	39.34	39.22	39.22	39.22	-0.56%	-
Nov 27, 2025	39.38	39.44	39.38	39.44	39.44	-0.20%	-
Nov 26, 2025	39.56	39.56	39.52	39.52	39.52	-0.15%	-
Nov 25, 2025	38.66	39.58	38.66	39.58	39.58	2.06%	-
Nov 24, 2025	38.46	38.78	38.46	38.78	38.78	0.67%	150
Nov 21, 2025	37.78	38.52	37.78	38.52	38.52	1.32%	-
Nov 20, 2025	38.14	38.24	38.02	38.02	38.02	-0.47%	10
Nov 19, 2025	38.08	38.20	38.08	38.20	38.20	1.17%	100
Nov 18, 2025	38.06	38.06	37.76	37.76	37.76	-1.26%	53
Nov 17, 2025	38.82	38.82	38.24	38.24	38.24	-2.50%	50
Nov 14, 2025	39.64	39.64	39.06	39.22	39.22	-1.21%	1,320
Nov 13, 2025	39.44	39.72	39.44	39.70	39.70	0.51%	432
Nov 12, 2025	39.46	39.50	39.46	39.50	39.50	-0.05%	-
Nov 11, 2025	38.98	39.52	38.98	39.52	39.52	1.07%	-
Nov 10, 2025	38.82	39.10	38.82	39.10	39.10	0.41%	-
Nov 7, 2025	38.20	38.94	38.20	38.94	38.94	1.67%	-
Nov 6, 2025	38.20	38.44	38.20	38.30	38.30	-0.36%	100
Nov 5, 2025	38.08	38.44	38.08	38.44	38.44	-0.41%	180
Nov 4, 2025	38.60	38.60	38.60	38.60	38.60	-1.08%	-
Nov 3, 2025	38.90	39.02	38.90	39.02	39.02	0.98%	-
Oct 31, 2025	39.62	40.68	38.64	38.64	38.64	1.15%	2,050
Oct 30, 2025	38.34	38.34	38.20	38.20	38.20	-0.52%	-
Oct 29, 2025	38.82	38.82	38.40	38.40	38.40	-1.34%	-
Oct 28, 2025	39.00	39.18	38.92	38.92	38.92	-0.51%	300
Oct 27, 2025	39.92	39.92	38.90	39.12	39.12	-1.71%	80