Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	10.95	10.98	10.87	10.94	10.94	-1.23%	12,705
Feb 13, 2026	11.04	11.08	10.96	11.08	11.08	1.00%	19,168
Feb 12, 2026	11.18	11.18	10.97	10.97	10.97	-2.49%	13,853
Feb 11, 2026	11.23	11.31	11.23	11.25	11.25	-0.88%	6,144
Feb 10, 2026	11.35	11.39	11.31	11.35	11.35	0.31%	10,975
Feb 9, 2026	11.25	11.34	11.25	11.32	11.32	1.16%	15,125
Feb 6, 2026	11.14	11.22	11.12	11.19	11.19	0.77%	8,710
Feb 5, 2026	11.14	11.15	11.09	11.10	11.10	-0.77%	10,130
Feb 4, 2026	11.24	11.27	11.16	11.19	11.19	1.28%	4,652
Feb 3, 2026	11.03	11.09	11.02	11.05	11.05	0.14%	11,374
Feb 2, 2026	10.97	11.03	10.94	11.03	11.03	1.94%	16,152
Jan 30, 2026	10.93	10.93	10.79	10.82	10.82	-2.77%	28,070
Jan 29, 2026	11.15	11.16	11.05	11.13	11.13	-0.38%	31,170
Jan 28, 2026	11.18	11.25	11.10	11.17	11.17	-2.79%	20,543
Jan 27, 2026	11.41	11.50	11.40	11.49	11.49	0.26%	12,370
Jan 26, 2026	11.47	11.49	11.44	11.46	11.46	-1.04%	20,548
Jan 23, 2026	11.28	11.58	11.26	11.58	11.58	4.14%	6,040
Jan 22, 2026	11.16	11.16	11.08	11.12	11.12	0.63%	7,126
Jan 21, 2026	11.06	11.08	10.90	11.05	11.05	0.62%	17,059
Jan 20, 2026	11.04	11.07	10.97	10.98	10.98	-4.10%	19,166
Jan 16, 2026	11.42	11.46	11.38	11.45	11.45	-1.11%	14,368
Jan 15, 2026	11.53	11.58	11.46	11.58	11.58	1.09%	10,399
Jan 14, 2026	11.50	11.51	11.42	11.46	11.46	-0.43%	4,990
Jan 13, 2026	11.57	11.57	11.49	11.51	11.51	3.37%	15,117
Jan 12, 2026	11.06	11.15	11.06	11.13	11.13	0.62%	20,640
Jan 9, 2026	11.02	11.10	11.02	11.06	11.06	0.83%	7,463
Jan 8, 2026	10.97	11.01	10.93	10.97	10.97	-1.48%	6,902
Jan 7, 2026	11.06	11.16	11.04	11.14	11.14	-1.20%	16,787
Jan 6, 2026	11.18	11.28	11.18	11.27	11.27	0.45%	20,727
Jan 5, 2026	11.05	11.25	11.05	11.22	11.22	0.49%	13,272
Jan 2, 2026	11.09	11.30	11.09	11.17	11.17	-0.71%	8,708
Dec 31, 2025	11.20	11.48	11.10	11.25	11.25	-0.43%	3,698
Dec 30, 2025	11.17	11.35	11.17	11.29	11.29	3.14%	6,674
Dec 29, 2025	11.01	11.33	10.95	10.95	10.95	-1.25%	13,465
Dec 26, 2025	11.28	11.40	11.09	11.09	11.09	-3.15%	2,185
Dec 24, 2025	11.26	11.45	11.08	11.45	11.45	3.44%	2,585
Dec 23, 2025	11.13	11.19	11.05	11.07	11.07	-0.59%	4,617
Dec 22, 2025	11.09	11.15	11.07	11.14	11.14	1.00%	7,542
Dec 19, 2025	11.01	11.04	10.95	11.03	11.03	0.14%	6,330
Dec 18, 2025	11.07	11.07	10.99	11.01	11.01	-0.36%	36,887
Dec 17, 2025	11.10	11.10	11.03	11.05	11.05	-1.82%	5,987
Dec 16, 2025	11.31	11.31	11.20	11.26	11.26	-1.32%	31,080
Dec 15, 2025	11.45	11.45	11.40	11.41	11.41	1.02%	15,618
Dec 12, 2025	11.29	11.34	11.26	11.29	11.29	-0.23%	10,819
Dec 11, 2025	11.23	11.32	11.23	11.32	11.32	3.91%	9,600
Dec 10, 2025	10.87	10.92	10.81	10.89	10.89	-0.09%	4,549
Dec 9, 2025	10.92	10.93	10.88	10.90	10.90	-0.37%	10,495
Dec 8, 2025	10.94	10.96	10.92	10.94	10.94	-1.13%	7,147
Dec 5, 2025	11.07	11.09	11.06	11.07	11.07	0.52%	12,268
Dec 4, 2025	11.03	11.06	11.00	11.01	11.01	0.71%	8,740