Fuchs SE (FUPBY)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
12.64
+0.21 (1.69%)
May 12, 2025, 4:00 PM EDT
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 12.73 | 12.84 | 12.73 | 12.83 | 12.51 | 0.94% | 3,860 |
| May 2, 2025 | 12.72 | 12.74 | 12.62 | 12.71 | 12.39 | 1.68% | 8,652 |
| May 1, 2025 | 12.29 | 12.75 | 12.10 | 12.50 | 12.19 | -0.48% | 3,716 |
| Apr 30, 2025 | 12.37 | 12.56 | 12.36 | 12.56 | 12.25 | 0.16% | 21,191 |
| Apr 29, 2025 | 12.58 | 12.71 | 12.47 | 12.54 | 12.23 | -0.36% | 29,056 |
| Apr 28, 2025 | 12.47 | 12.59 | 12.46 | 12.59 | 12.27 | 1.90% | 10,578 |
| Apr 25, 2025 | 12.26 | 12.38 | 12.23 | 12.35 | 12.04 | 1.48% | 16,447 |
| Apr 24, 2025 | 12.10 | 12.19 | 12.10 | 12.17 | 11.87 | 1.04% | 8,078 |
| Apr 23, 2025 | 12.26 | 12.34 | 12.05 | 12.05 | 11.75 | -0.12% | 10,144 |
| Apr 22, 2025 | 11.98 | 12.06 | 11.95 | 12.06 | 11.76 | 2.64% | 8,528 |
| Apr 21, 2025 | 11.83 | 12.13 | 11.53 | 11.75 | 11.46 | -0.30% | 18,818 |
| Apr 17, 2025 | 11.75 | 11.83 | 11.75 | 11.79 | 11.49 | 0.04% | 4,330 |
| Apr 16, 2025 | 11.79 | 11.86 | 11.78 | 11.78 | 11.49 | -0.42% | 8,561 |
| Apr 15, 2025 | 11.87 | 11.89 | 11.78 | 11.83 | 11.54 | -0.08% | 3,127 |
| Apr 14, 2025 | 11.83 | 11.84 | 11.72 | 11.84 | 11.55 | 2.07% | 3,487 |
| Apr 11, 2025 | 11.61 | 11.75 | 11.60 | 11.60 | 11.31 | 2.43% | 2,812 |
| Apr 10, 2025 | 11.48 | 11.54 | 11.33 | 11.33 | 11.04 | -2.37% | 5,103 |
| Apr 9, 2025 | 11.04 | 11.70 | 11.03 | 11.60 | 11.31 | 7.81% | 9,029 |
| Apr 8, 2025 | 11.09 | 11.09 | 10.76 | 10.76 | 10.49 | -0.83% | 8,576 |
| Apr 7, 2025 | 10.77 | 10.94 | 10.72 | 10.85 | 10.58 | -0.64% | 7,764 |
| Apr 4, 2025 | 11.06 | 11.09 | 10.92 | 10.92 | 10.65 | -7.38% | 6,408 |
| Apr 3, 2025 | 11.82 | 11.85 | 11.75 | 11.79 | 11.50 | -1.34% | 3,617 |
| Apr 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.65 | 0.17% | 1,593 |
| Apr 1, 2025 | 11.94 | 11.94 | 11.90 | 11.93 | 11.63 | -0.50% | 4,325 |
| Mar 31, 2025 | 11.97 | 11.99 | 11.92 | 11.99 | 11.69 | -0.99% | 4,750 |
| Mar 28, 2025 | 12.24 | 12.24 | 12.09 | 12.11 | 11.81 | -2.89% | 2,594 |
| Mar 27, 2025 | 12.56 | 12.56 | 12.46 | 12.47 | 12.16 | -0.32% | 2,845 |
| Mar 26, 2025 | 12.66 | 12.66 | 12.51 | 12.51 | 12.20 | -3.77% | 2,971 |
| Mar 25, 2025 | 12.85 | 13.00 | 12.80 | 13.00 | 12.68 | 2.85% | 4,359 |
| Mar 24, 2025 | 12.62 | 12.70 | 12.55 | 12.64 | 12.33 | 1.69% | 13,577 |
| Mar 21, 2025 | 12.20 | 12.43 | 12.20 | 12.43 | 12.12 | -6.36% | 3,697 |
| Mar 20, 2025 | 13.29 | 13.33 | 13.27 | 13.27 | 12.94 | -2.33% | 3,222 |
| Mar 19, 2025 | 13.50 | 13.59 | 13.48 | 13.59 | 13.25 | -0.66% | 5,086 |
| Mar 18, 2025 | 13.54 | 13.68 | 13.54 | 13.68 | 13.34 | 0.96% | 7,159 |
| Mar 17, 2025 | 13.53 | 13.55 | 13.53 | 13.55 | 13.21 | 0.85% | 1,787 |
| Mar 14, 2025 | 13.40 | 13.46 | 13.40 | 13.44 | 13.10 | 2.72% | 3,649 |
| Mar 13, 2025 | 13.13 | 13.13 | 13.07 | 13.08 | 12.75 | -1.58% | 2,749 |
| Mar 12, 2025 | 13.26 | 13.39 | 13.26 | 13.29 | 12.96 | 1.68% | 1,895 |
| Mar 11, 2025 | 13.05 | 13.07 | 12.92 | 13.07 | 12.74 | -0.68% | 5,308 |
| Mar 10, 2025 | 13.25 | 13.27 | 13.09 | 13.16 | 12.83 | -1.79% | 4,994 |
| Mar 7, 2025 | 13.37 | 13.49 | 13.36 | 13.40 | 13.07 | -1.40% | 6,707 |
| Mar 6, 2025 | 13.67 | 13.71 | 13.49 | 13.59 | 13.25 | 2.53% | 12,346 |
| Mar 5, 2025 | 13.18 | 13.26 | 13.16 | 13.26 | 12.93 | 8.47% | 6,206 |
| Mar 4, 2025 | 12.16 | 12.38 | 12.13 | 12.22 | 11.92 | -2.08% | 1,601 |