Fuchs SE (VIE:FPE)
Austria · Delayed Price · Currency is EUR 29.70
-0.15 (-0.50%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | -0.50% | - |
| Apr 1, 2026 | 30.00 | 30.00 | 29.70 | 29.85 | 29.85 | 0.84% | - |
| Mar 31, 2026 | 28.90 | 29.60 | 28.90 | 29.60 | 29.60 | -2.15% | - |
| Mar 30, 2026 | 29.65 | 30.25 | 29.65 | 30.25 | 30.25 | 1.68% | - |
| Mar 27, 2026 | 29.70 | 29.75 | 29.60 | 29.75 | 29.75 | 0.17% | - |
| Mar 26, 2026 | 29.65 | 29.95 | 29.65 | 29.70 | 29.70 | 0.17% | - |
| Mar 25, 2026 | 29.45 | 29.65 | 29.30 | 29.65 | 29.65 | 1.19% | 311 |
| Mar 24, 2026 | 29.25 | 29.30 | 28.70 | 29.30 | 29.30 | 0.34% | - |
| Mar 23, 2026 | 27.85 | 29.55 | 27.85 | 29.20 | 29.20 | 4.66% | 1,299 |
| Mar 20, 2026 | 28.35 | 28.55 | 27.80 | 27.90 | 27.90 | -2.11% | 337 |
| Mar 19, 2026 | 28.50 | 28.70 | 28.35 | 28.50 | 28.50 | -1.55% | - |
| Mar 18, 2026 | 28.90 | 29.20 | 28.90 | 28.95 | 28.95 | 0.70% | 337 |
| Mar 17, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.70% | - |
| Mar 16, 2026 | 28.40 | 28.60 | 28.40 | 28.55 | 28.55 | -1.21% | - |
| Mar 13, 2026 | 28.90 | 28.90 | 28.75 | 28.90 | 28.90 | -0.52% | - |
| Mar 12, 2026 | 28.70 | 29.05 | 28.70 | 29.05 | 29.05 | 1.04% | - |
| Mar 11, 2026 | 29.05 | 29.05 | 28.65 | 28.75 | 28.75 | -1.37% | - |
| Mar 10, 2026 | 29.35 | 29.40 | 29.15 | 29.15 | 29.15 | -0.34% | - |
| Mar 9, 2026 | 28.95 | 29.35 | 28.95 | 29.25 | 29.25 | -1.02% | - |
| Mar 6, 2026 | 29.25 | 29.55 | 29.25 | 29.55 | 29.55 | -0.67% | - |
| Mar 5, 2026 | 30.10 | 30.10 | 29.75 | 29.75 | 29.75 | -1.49% | - |
| Mar 4, 2026 | 29.75 | 30.30 | 29.75 | 30.20 | 30.20 | 1.85% | 345 |
| Mar 3, 2026 | 30.10 | 30.10 | 29.25 | 29.65 | 29.65 | -2.31% | 160 |
| Mar 2, 2026 | 29.85 | 30.60 | 29.85 | 30.35 | 30.35 | -1.30% | 339 |
| Feb 27, 2026 | 30.75 | 30.75 | 30.65 | 30.75 | 30.75 | - | - |
| Feb 26, 2026 | 30.35 | 30.75 | 30.35 | 30.75 | 30.75 | 1.49% | - |
| Feb 25, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | -0.16% | - |
| Feb 24, 2026 | 30.40 | 30.60 | 30.30 | 30.35 | 30.35 | - | 337 |
| Feb 23, 2026 | 30.20 | 30.50 | 30.20 | 30.35 | 30.35 | - | - |
| Feb 20, 2026 | 30.35 | 30.50 | 30.35 | 30.35 | 30.35 | 0.17% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.05 | 30.30 | 30.30 | 0.66% | - |
| Feb 18, 2026 | 30.35 | 30.35 | 29.85 | 30.10 | 30.10 | -0.82% | 348 |
| Feb 17, 2026 | 30.25 | 30.50 | 30.25 | 30.35 | 30.35 | 0.17% | - |
| Feb 16, 2026 | 30.65 | 30.65 | 30.25 | 30.30 | 30.30 | -0.33% | - |
| Feb 13, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 1.33% | - |
| Feb 12, 2026 | 30.45 | 30.45 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Feb 11, 2026 | 30.30 | 30.45 | 30.20 | 30.40 | 30.40 | 0.33% | - |
| Feb 10, 2026 | 30.30 | 30.55 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Feb 9, 2026 | 30.35 | 30.35 | 30.15 | 30.15 | 30.15 | - | - |
| Feb 6, 2026 | 30.20 | 30.20 | 29.95 | 30.15 | 30.15 | -0.33% | - |
| Feb 5, 2026 | 30.55 | 30.55 | 30.25 | 30.25 | 30.25 | -1.14% | - |
| Feb 4, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.49% | 427 |
| Feb 3, 2026 | 30.60 | 30.75 | 30.35 | 30.45 | 30.45 | 0.33% | - |
| Feb 2, 2026 | 29.70 | 30.35 | 29.70 | 30.35 | 30.35 | 1.68% | - |
| Jan 30, 2026 | 30.30 | 30.30 | 29.85 | 29.85 | 29.85 | -1.65% | - |
| Jan 29, 2026 | 30.05 | 30.35 | 30.05 | 30.35 | 30.35 | 0.83% | 337 |
| Jan 28, 2026 | 30.60 | 30.60 | 30.05 | 30.10 | 30.10 | -1.31% | 296 |
| Jan 27, 2026 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | -0.16% | - |
| Jan 26, 2026 | 30.95 | 30.95 | 30.30 | 30.55 | 30.55 | -1.61% | - |
| Jan 23, 2026 | 30.35 | 31.05 | 30.20 | 31.05 | 31.05 | 1.97% | - |