Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	38.34	38.34	37.88	37.88	37.88	-1.76%	-
Dec 16, 2025	38.90	38.90	38.56	38.56	38.56	-1.13%	-
Dec 15, 2025	38.68	39.00	38.68	39.00	39.00	0.78%	-
Dec 12, 2025	38.48	38.76	38.48	38.70	38.70	0.26%	-
Dec 11, 2025	37.54	38.60	37.54	38.60	38.60	3.37%	-
Dec 10, 2025	37.40	37.40	37.16	37.34	37.34	-0.37%	-
Dec 9, 2025	37.82	37.82	37.48	37.48	37.48	-0.69%	-
Dec 8, 2025	38.00	38.00	37.74	37.74	37.74	-1.10%	-
Dec 5, 2025	38.00	38.34	38.00	38.16	38.16	0.32%	-
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%	-