Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	11.96	11.96	11.89	11.94	11.94	-0.91%	10,881
Jul 16, 2025	11.93	12.08	11.85	12.05	12.05	-10.24%	5,538
Jul 15, 2025	13.63	13.69	13.39	13.43	13.43	-2.58%	19,687
Jul 14, 2025	13.75	13.79	13.70	13.78	13.78	-1.50%	6,117
Jul 11, 2025	13.93	13.99	13.92	13.99	13.99	-2.10%	8,964
Jul 10, 2025	14.24	14.29	14.24	14.29	14.29	0.78%	4,897
Jul 9, 2025	14.12	14.23	14.12	14.18	14.18	0.45%	7,871
Jul 8, 2025	14.11	14.12	14.00	14.12	14.12	0.51%	24,075
Jul 7, 2025	14.13	14.23	14.04	14.05	14.05	-1.52%	22,687
Jul 3, 2025	14.15	14.31	14.08	14.26	14.26	0.90%	8,372
Jul 2, 2025	13.87	14.15	13.87	14.14	14.14	2.73%	3,027
Jul 1, 2025	13.62	13.85	13.62	13.76	13.76	-	2,767
Jun 30, 2025	13.73	13.79	13.72	13.76	13.76	-1.50%	3,754
Jun 27, 2025	13.86	13.97	13.85	13.97	13.97	0.79%	1,378
Jun 26, 2025	13.84	13.86	13.84	13.86	13.86	5.35%	983
Jun 25, 2025	13.11	13.18	13.08	13.16	13.16	-1.45%	4,845
Jun 24, 2025	13.28	13.39	13.27	13.35	13.35	1.91%	14,224
Jun 23, 2025	13.06	13.27	13.02	13.10	13.10	-0.83%	5,636
Jun 20, 2025	13.28	13.28	13.18	13.21	13.21	-1.56%	2,440
Jun 18, 2025	13.33	13.42	13.31	13.42	13.42	-0.30%	4,726
Jun 17, 2025	13.62	13.63	13.46	13.46	13.46	-1.36%	1,361
Jun 16, 2025	13.67	13.67	13.64	13.65	13.65	2.21%	1,901
Jun 13, 2025	13.37	13.46	13.33	13.35	13.35	-5.32%	5,704
Jun 12, 2025	14.15	14.15	14.06	14.10	14.10	-0.35%	3,065
Jun 11, 2025	14.15	14.15	14.06	14.15	14.15	-0.04%	7,285
Jun 10, 2025	14.14	14.20	14.14	14.16	14.16	1.54%	6,555
Jun 9, 2025	13.98	14.01	13.94	13.94	13.94	0.83%	4,487
Jun 6, 2025	13.84	13.84	13.82	13.83	13.83	0.25%	2,522
Jun 5, 2025	13.84	13.86	13.79	13.79	13.79	0.07%	1,442
Jun 4, 2025	13.62	13.78	13.62	13.78	13.78	3.30%	3,008
Jun 3, 2025	13.22	13.34	13.22	13.34	13.34	0.15%	7,095
Jun 2, 2025	13.16	13.32	13.16	13.32	13.32	6.30%	3,057
May 30, 2025	12.59	12.59	12.49	12.53	12.53	-0.63%	4,094
May 29, 2025	12.58	12.63	12.57	12.61	12.61	0.48%	3,538
May 28, 2025	12.54	12.55	12.47	12.55	12.55	0.24%	3,752
May 27, 2025	12.52	12.61	12.52	12.52	12.52	1.13%	2,792
May 23, 2025	12.32	12.38	12.32	12.38	12.38	-1.28%	6,028
May 22, 2025	12.40	12.54	12.40	12.54	12.54	-0.32%	4,962
May 21, 2025	12.56	12.65	12.56	12.58	12.58	0.32%	11,644
May 20, 2025	12.54	12.54	12.52	12.54	12.54	-1.10%	7,071
May 19, 2025	12.69	12.75	12.68	12.68	12.68	1.20%	4,963
May 16, 2025	12.52	12.53	12.47	12.53	12.53	0.68%	6,878
May 15, 2025	12.49	12.53	12.37	12.45	12.45	0.32%	3,493
May 14, 2025	12.46	12.46	12.40	12.41	12.41	-2.32%	7,036
May 13, 2025	12.42	12.70	12.42	12.70	12.70	0.47%	3,941
May 12, 2025	12.48	12.64	12.43	12.64	12.64	-0.39%	3,547
May 9, 2025	12.47	12.69	12.39	12.69	12.69	-2.16%	2,783
May 8, 2025	12.67	12.97	12.42	12.97	12.65	0.62%	4,432
May 7, 2025	12.59	12.89	12.32	12.89	12.57	-0.85%	16,817
May 6, 2025	12.78	13.01	12.53	13.00	12.68	1.33%	5,033