Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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