Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	39.72	39.80	39.72	39.80	39.80	0.40%	-
Oct 23, 2025	39.28	39.64	39.28	39.64	39.64	0.71%	130
Oct 22, 2025	39.30	39.36	39.30	39.36	39.36	-0.15%	-
Oct 21, 2025	39.62	39.62	39.42	39.42	39.42	-0.81%	-
Oct 20, 2025	39.82	39.82	39.74	39.74	39.74	-1.05%	-
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%	-
Oct 14, 2025	38.08	38.60	38.08	38.60	38.60	0.57%	-
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%	-
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%	-
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%	-
Sep 30, 2025	37.94	37.94	37.94	37.94	37.94	-0.37%	-
Sep 29, 2025	38.52	38.52	38.08	38.08	38.08	-0.78%	-
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%	25
Sep 24, 2025	39.06	39.06	37.80	37.86	37.86	-3.42%	630
Sep 23, 2025	38.84	39.20	38.84	39.20	39.20	0.77%	-