Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.12	36.84	36.12	36.78	36.78	2.39%	522
Mar 3, 2026	36.38	37.08	35.66	35.92	35.92	-1.75%	966
Mar 2, 2026	36.02	36.74	36.02	36.56	36.56	-1.56%	932
Feb 27, 2026	37.14	37.26	36.98	37.14	37.14	-0.64%	-
Feb 26, 2026	36.94	37.38	36.94	37.38	37.38	1.47%	-
Feb 25, 2026	36.74	36.96	36.66	36.84	36.84	0.71%	-
Feb 24, 2026	36.86	36.86	36.58	36.58	36.58	-0.27%	-
Feb 23, 2026	36.90	36.98	36.68	36.68	36.68	-0.86%	-
Feb 20, 2026	36.96	37.04	36.94	37.00	37.00	0.11%	-
Feb 19, 2026	37.26	37.26	36.94	36.96	36.96	-0.22%	-
Feb 18, 2026	36.82	37.04	36.60	37.04	37.04	-0.27%	-
Feb 17, 2026	36.84	37.14	36.82	37.14	37.14	1.09%	-
Feb 16, 2026	37.38	37.38	36.74	36.74	36.74	-1.76%	-
Feb 13, 2026	37.20	37.40	37.20	37.40	37.40	-1.11%	-
Feb 12, 2026	37.88	38.08	37.82	37.82	37.82	-0.58%	-
Feb 11, 2026	38.12	38.16	38.04	38.04	38.04	-0.83%	-
Feb 10, 2026	38.24	38.64	38.24	38.36	38.36	0.95%	222
Feb 9, 2026	38.08	38.08	37.80	38.00	38.00	0.05%	-
Feb 6, 2026	37.80	37.98	37.60	37.98	37.98	-0.21%	-
Feb 5, 2026	38.18	38.18	38.02	38.06	38.06	-	-
Feb 4, 2026	37.68	38.18	37.68	38.06	38.06	0.95%	-
Feb 3, 2026	37.70	37.74	37.36	37.70	37.70	0.91%	-
Feb 2, 2026	36.58	37.36	36.58	37.36	37.36	1.36%	-
Jan 30, 2026	37.28	37.32	36.84	36.86	36.86	-2.38%	-
Jan 29, 2026	37.70	37.76	37.52	37.76	37.76	0.16%	-
Jan 28, 2026	38.20	38.20	37.56	37.70	37.70	-1.67%	-
Jan 27, 2026	38.58	38.58	38.34	38.34	38.34	-0.98%	-
Jan 26, 2026	38.94	38.94	38.22	38.72	38.72	-1.22%	-
Jan 23, 2026	37.90	39.20	37.90	39.20	39.20	2.83%	-
Jan 22, 2026	38.28	38.38	38.04	38.12	38.12	0.74%	-
Jan 21, 2026	37.74	37.84	37.68	37.84	37.84	-0.11%	-
Jan 20, 2026	38.26	38.26	37.88	37.88	37.88	-1.97%	-
Jan 19, 2026	38.56	39.20	38.56	38.64	38.64	-2.23%	-
Jan 16, 2026	39.92	39.92	39.52	39.52	39.52	-1.05%	-
Jan 15, 2026	39.52	39.94	39.44	39.94	39.94	0.55%	-
Jan 14, 2026	39.44	39.72	39.44	39.72	39.72	-0.35%	-
Jan 13, 2026	40.40	40.40	39.60	39.86	39.86	4.18%	522
Jan 12, 2026	38.28	38.28	37.84	38.26	38.26	0.21%	522
Jan 9, 2026	38.00	38.22	38.00	38.18	38.18	0.79%	-
Jan 8, 2026	38.40	38.40	37.70	37.88	37.88	-0.63%	-
Jan 7, 2026	38.62	38.62	38.12	38.12	38.12	-0.99%	-
Jan 6, 2026	38.52	38.52	37.76	38.50	38.50	0.73%	-
Jan 5, 2026	38.44	38.44	37.94	38.22	38.22	-0.05%	-
Jan 2, 2026	38.22	38.24	37.96	38.24	38.24	0.10%	-
Dec 30, 2025	38.16	38.20	38.02	38.20	38.20	-0.37%	-
Dec 29, 2025	37.94	38.34	37.94	38.34	38.34	0.63%	-
Dec 23, 2025	37.98	38.10	37.98	38.10	38.10	-0.05%	-
Dec 22, 2025	37.82	38.12	37.78	38.12	38.12	1.49%	-
Dec 19, 2025	37.32	37.56	37.32	37.56	37.56	-0.74%	-
Dec 18, 2025	37.68	37.88	37.68	37.84	37.84	-0.11%	-