Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.72	37.00	36.72	37.00	37.00	0.38%	-
Feb 19, 2026	36.76	36.92	36.76	36.86	36.86	-0.49%	200
Feb 18, 2026	36.92	37.54	36.58	37.04	37.04	0.27%	270
Feb 17, 2026	36.86	37.14	36.86	36.94	36.94	0.05%	20
Feb 16, 2026	37.30	37.30	36.80	36.92	36.92	-0.49%	5,000
Feb 13, 2026	37.46	37.46	37.10	37.10	37.10	-0.75%	-
Feb 12, 2026	37.98	38.32	37.38	37.38	37.38	-1.68%	600
Feb 11, 2026	38.16	38.18	38.02	38.02	38.02	-0.63%	370
Feb 10, 2026	37.90	38.58	37.90	38.26	38.26	0.58%	65
Feb 9, 2026	37.92	38.04	37.90	38.04	38.04	0.32%	1,700
Feb 6, 2026	37.62	38.16	37.62	37.92	37.92	0.53%	10
Feb 5, 2026	38.12	38.12	37.72	37.72	37.72	-1.31%	60
Feb 4, 2026	37.54	38.32	37.54	38.22	38.22	1.97%	130
Feb 3, 2026	37.56	37.78	37.48	37.48	37.48	-0.05%	390
Feb 2, 2026	36.22	37.50	36.22	37.50	37.50	2.80%	100
Jan 30, 2026	37.26	37.26	36.48	36.48	36.48	-2.36%	80
Jan 29, 2026	37.42	37.68	37.36	37.36	37.36	-0.37%	370
Jan 28, 2026	38.14	38.14	37.50	37.50	37.50	-1.88%	-
Jan 27, 2026	38.56	38.56	38.22	38.22	38.22	-0.88%	1,900
Jan 26, 2026	38.92	38.92	38.56	38.56	38.56	-1.08%	-
Jan 23, 2026	37.92	38.98	37.92	38.98	38.98	2.52%	730
Jan 22, 2026	37.94	38.36	37.94	38.02	38.02	0.16%	432
Jan 21, 2026	37.56	37.96	37.56	37.96	37.96	0.80%	-
Jan 20, 2026	38.10	38.10	37.62	37.66	37.66	-1.77%	300
Jan 19, 2026	39.42	39.42	38.34	38.34	38.34	-2.99%	120
Jan 16, 2026	39.74	39.74	39.46	39.52	39.52	-0.65%	628
Jan 15, 2026	39.30	39.78	39.30	39.78	39.78	1.12%	-
Jan 14, 2026	39.36	39.74	39.34	39.34	39.34	-0.20%	130
Jan 13, 2026	38.98	39.66	38.98	39.42	39.42	3.19%	1,209
Jan 12, 2026	37.92	38.20	37.82	38.20	38.20	0.53%	800
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