Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	40.14	40.84	40.14	40.74	40.74	0.99%	224
Aug 13, 2025	40.40	40.40	40.34	40.34	40.34	-0.25%	30
Aug 12, 2025	40.28	40.44	40.24	40.44	40.44	0.30%	30
Aug 11, 2025	40.50	40.50	40.32	40.32	40.32	-1.80%	730
Aug 8, 2025	40.58	41.06	40.56	41.06	41.06	0.83%	730
Aug 7, 2025	39.92	40.94	39.92	40.72	40.72	2.06%	270
Aug 6, 2025	40.30	40.30	39.90	39.90	39.90	-0.75%	10
Aug 5, 2025	40.28	40.46	40.20	40.20	40.20	-0.25%	10
Aug 4, 2025	40.10	40.32	40.10	40.30	40.30	1.31%	500
Aug 1, 2025	39.78	39.78	39.78	39.78	39.78	-0.60%	50
Jul 31, 2025	40.72	40.80	40.02	40.02	40.02	-1.57%	50
Jul 30, 2025	41.42	41.42	40.66	40.66	40.66	-2.07%	300
Jul 29, 2025	41.76	41.76	41.52	41.52	41.52	-0.48%	15
Jul 28, 2025	42.54	42.54	41.72	41.72	41.72	-1.51%	15
Jul 25, 2025	42.66	42.66	42.20	42.36	42.36	-0.94%	20
Jul 24, 2025	42.84	42.84	42.76	42.76	42.76	-0.42%	20
Jul 23, 2025	42.42	43.00	42.42	42.94	42.94	0.75%	49
Jul 22, 2025	42.12	42.66	42.12	42.62	42.62	1.00%	805
Jul 21, 2025	42.52	43.08	42.20	42.20	42.20	-0.28%	805
Jul 18, 2025	41.62	42.56	41.62	42.32	42.32	2.67%	477
Jul 17, 2025	41.46	42.02	41.22	41.22	41.22	-0.29%	400
Jul 16, 2025	45.28	45.28	40.54	41.34	41.34	-9.46%	778
Jul 15, 2025	47.24	47.52	45.66	45.66	45.66	-3.43%	581
Jul 14, 2025	47.80	47.80	47.28	47.28	47.28	-1.17%	270
Jul 11, 2025	48.62	48.62	47.84	47.84	47.84	-2.13%	10
Jul 10, 2025	48.26	49.08	48.26	48.88	48.88	1.71%	10
Jul 9, 2025	48.06	48.06	48.06	48.06	48.06	-0.21%	150
Jul 8, 2025	47.92	48.16	47.92	48.16	48.16	0.29%	-
Jul 7, 2025	48.10	48.10	48.02	48.02	48.02	-0.04%	-