Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.64	38.04	37.64	38.04	38.04	1.33%	-
Dec 3, 2025	38.02	38.02	37.54	37.54	37.54	-1.05%	-
Dec 2, 2025	38.38	38.42	37.94	37.94	37.94	-1.40%	-
Dec 1, 2025	39.16	39.16	38.48	38.48	38.48	-2.19%	-
Nov 28, 2025	39.56	39.56	39.32	39.34	39.34	-	-
Nov 27, 2025	39.66	39.66	39.32	39.34	39.34	-0.61%	-
Nov 26, 2025	39.58	39.72	39.44	39.58	39.58	0.97%	-
Nov 25, 2025	38.76	39.20	38.76	39.20	39.20	1.08%	-
Nov 24, 2025	38.70	38.84	38.60	38.78	38.78	0.78%	261
Nov 21, 2025	38.40	38.48	38.06	38.48	38.48	0.58%	-
Nov 20, 2025	38.38	38.38	38.06	38.26	38.26	0.10%	-
Nov 19, 2025	37.80	38.22	37.78	38.22	38.22	1.70%	-
Nov 18, 2025	38.06	38.36	37.58	37.58	37.58	-2.08%	481
Nov 17, 2025	39.04	39.04	38.38	38.38	38.38	-1.64%	-
Nov 14, 2025	39.62	39.62	39.02	39.02	39.02	-2.16%	-
Nov 13, 2025	39.82	39.88	39.66	39.88	39.88	0.76%	-
Nov 12, 2025	39.56	39.82	39.52	39.58	39.58	0.20%	-
Nov 11, 2025	39.14	39.50	39.02	39.50	39.50	0.92%	-
Nov 10, 2025	39.10	39.38	39.10	39.14	39.14	1.08%	-
Nov 7, 2025	38.80	38.80	38.48	38.72	38.72	0.36%	-
Nov 6, 2025	38.40	38.58	38.40	38.58	38.58	0.26%	-
Nov 5, 2025	38.02	38.48	38.02	38.48	38.48	1.00%	-
Nov 4, 2025	38.10	38.36	38.10	38.10	38.10	-3.30%	-
Nov 3, 2025	39.54	39.68	39.40	39.40	39.40	0.92%	-
Oct 31, 2025	41.06	41.06	39.04	39.04	39.04	1.56%	548
Oct 30, 2025	38.56	38.56	38.24	38.44	38.44	-0.41%	-
Oct 29, 2025	39.22	39.22	38.60	38.60	38.60	-1.38%	-
Oct 28, 2025	39.24	39.38	39.02	39.14	39.14	0.10%	-
Oct 27, 2025	39.94	39.94	39.10	39.10	39.10	-2.05%	-
Oct 24, 2025	39.90	39.92	39.56	39.92	39.92	0.50%	-
Oct 23, 2025	39.60	39.72	39.40	39.72	39.72	0.86%	-
Oct 22, 2025	39.34	39.42	39.24	39.38	39.38	-0.96%	110
Oct 21, 2025	39.90	39.90	39.68	39.76	39.76	-	-
Oct 20, 2025	39.94	39.94	39.54	39.76	39.76	-0.45%	-
Oct 17, 2025	39.96	39.96	39.76	39.94	39.94	0.20%	-
Oct 16, 2025	39.04	39.86	39.04	39.86	39.86	1.94%	-
Oct 15, 2025	39.02	39.10	38.86	39.10	39.10	1.24%	-
Oct 14, 2025	38.44	38.62	38.20	38.62	38.62	0.47%	-
Oct 13, 2025	38.08	38.76	38.08	38.44	38.44	1.10%	-
Oct 10, 2025	38.66	38.84	38.02	38.02	38.02	-1.60%	-
Oct 9, 2025	38.98	38.98	38.50	38.64	38.64	-0.31%	-
Oct 8, 2025	38.32	38.76	38.32	38.76	38.76	0.57%	-
Oct 7, 2025	38.24	38.80	38.24	38.54	38.54	0.73%	-
Oct 6, 2025	38.48	38.48	38.06	38.26	38.26	-0.62%	-
Oct 3, 2025	38.56	38.56	38.22	38.50	38.50	0.16%	-
Oct 2, 2025	38.70	38.78	38.44	38.44	38.44	0.84%	-
Oct 1, 2025	38.20	38.24	37.94	38.12	38.12	-0.16%	-
Sep 30, 2025	38.10	38.24	38.06	38.18	38.18	-0.37%	-
Sep 29, 2025	38.80	38.80	38.32	38.32	38.32	-0.93%	-
Sep 26, 2025	38.52	38.68	38.26	38.68	38.68	1.04%	-