Fuchs SE (ETR:FPE)
Germany
· Delayed Price · Currency is EUR 30.75
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.90 | 31.10 | 30.60 | 31.10 | - | 1.14% | 7,698 |
| Apr 27, 2026 | 31.20 | 31.20 | 30.60 | 30.75 | 30.75 | -1.44% | 34,955 |
| Apr 24, 2026 | 31.10 | 31.50 | 30.80 | 31.20 | 31.20 | 1.13% | 49,844 |
| Apr 23, 2026 | 31.20 | 31.25 | 30.80 | 30.85 | 30.85 | -0.96% | 44,440 |
| Apr 22, 2026 | 31.70 | 31.80 | 31.05 | 31.15 | 31.15 | -1.42% | 48,361 |
| Apr 21, 2026 | 31.70 | 31.75 | 31.45 | 31.60 | 31.60 | 0.16% | 43,602 |
| Apr 20, 2026 | 31.60 | 31.95 | 31.50 | 31.55 | 31.55 | -0.63% | 30,943 |
| Apr 17, 2026 | 31.45 | 31.90 | 31.40 | 31.75 | 31.75 | 1.28% | 60,325 |
| Apr 16, 2026 | 31.65 | 31.80 | 31.05 | 31.35 | 31.35 | 0.16% | 53,409 |
| Apr 15, 2026 | 31.60 | 31.70 | 31.15 | 31.30 | 31.30 | -0.63% | 40,233 |
| Apr 14, 2026 | 32.10 | 32.25 | 31.40 | 31.50 | 31.50 | -0.94% | 46,648 |
| Apr 13, 2026 | 31.50 | 31.85 | 31.35 | 31.80 | 31.80 | 0.32% | 30,703 |
| Apr 10, 2026 | 31.20 | 31.90 | 31.05 | 31.70 | 31.70 | 1.77% | 42,209 |
| Apr 9, 2026 | 30.70 | 31.15 | 30.70 | 31.15 | 31.15 | 1.30% | 29,241 |
| Apr 8, 2026 | 30.65 | 30.95 | 30.30 | 30.75 | 30.75 | 3.02% | 41,169 |
| Apr 7, 2026 | 30.00 | 30.20 | 29.65 | 29.85 | 29.85 | 0.17% | 45,437 |
| Apr 2, 2026 | 29.60 | 29.85 | 29.55 | 29.80 | 29.80 | -0.17% | 36,059 |
| Apr 1, 2026 | 30.40 | 30.40 | 29.50 | 29.85 | 29.85 | 0.67% | 37,435 |
| Mar 31, 2026 | 29.60 | 29.85 | 28.50 | 29.65 | 29.65 | -2.31% | 94,372 |
| Mar 30, 2026 | 29.80 | 30.35 | 29.55 | 30.35 | 30.35 | 2.19% | 36,023 |
| Mar 27, 2026 | 29.65 | 29.80 | 29.45 | 29.70 | 29.70 | -0.34% | 32,723 |
| Mar 26, 2026 | 29.60 | 30.10 | 29.45 | 29.80 | 29.80 | 0.51% | 39,505 |
| Mar 25, 2026 | 29.30 | 29.70 | 29.15 | 29.65 | 29.65 | 1.19% | 35,548 |
| Mar 24, 2026 | 29.40 | 29.55 | 28.60 | 29.30 | 29.30 | 0.17% | 66,063 |
| Mar 23, 2026 | 27.70 | 29.85 | 27.25 | 29.25 | 29.25 | 3.54% | 84,961 |
| Mar 20, 2026 | 28.35 | 28.85 | 27.60 | 28.25 | 28.25 | -0.88% | 164,226 |
| Mar 19, 2026 | 28.60 | 28.70 | 28.25 | 28.50 | 28.50 | -1.72% | 45,309 |
| Mar 18, 2026 | 28.90 | 29.40 | 28.85 | 29.00 | 29.00 | 1.05% | 42,685 |
| Mar 17, 2026 | 28.60 | 28.80 | 28.35 | 28.70 | 28.70 | 0.53% | 87,616 |
| Mar 16, 2026 | 28.75 | 28.85 | 28.30 | 28.55 | 28.55 | -0.70% | 59,020 |
| Mar 13, 2026 | 29.05 | 29.05 | 28.50 | 28.75 | 28.75 | -0.86% | 77,431 |
| Mar 12, 2026 | 28.75 | 29.25 | 28.60 | 29.00 | 29.00 | 0.87% | 57,003 |
| Mar 11, 2026 | 29.05 | 29.05 | 28.55 | 28.75 | 28.75 | -0.86% | 87,643 |
| Mar 10, 2026 | 29.45 | 29.70 | 29.00 | 29.00 | 29.00 | -0.68% | 59,404 |
| Mar 9, 2026 | 29.00 | 29.40 | 28.80 | 29.20 | 29.20 | -1.35% | 61,446 |
| Mar 6, 2026 | 29.35 | 29.60 | 29.05 | 29.60 | 29.60 | 1.54% | 83,647 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.10 | 29.15 | 29.15 | -3.16% | 60,302 |
| Mar 4, 2026 | 29.65 | 30.40 | 29.65 | 30.10 | 30.10 | 1.18% | 27,557 |
| Mar 3, 2026 | 30.35 | 30.40 | 29.25 | 29.75 | 29.75 | -2.14% | 116,584 |
| Mar 2, 2026 | 30.20 | 30.85 | 29.65 | 30.40 | 30.40 | -1.30% | 78,815 |
| Feb 27, 2026 | 30.80 | 31.00 | 30.30 | 30.80 | 30.80 | 0.16% | 115,603 |
| Feb 26, 2026 | 30.50 | 30.85 | 30.15 | 30.75 | 30.75 | 1.49% | 28,999 |
| Feb 25, 2026 | 30.05 | 30.40 | 30.00 | 30.30 | 30.30 | 0.33% | 72,718 |
| Feb 24, 2026 | 30.30 | 30.70 | 30.15 | 30.20 | 30.20 | -0.49% | 33,009 |
| Feb 23, 2026 | 30.25 | 30.65 | 30.00 | 30.35 | 30.35 | -0.16% | 71,080 |
| Feb 20, 2026 | 30.35 | 30.65 | 30.20 | 30.40 | 30.40 | 0.33% | 24,591 |
| Feb 19, 2026 | 30.35 | 30.35 | 29.95 | 30.30 | 30.30 | 0.17% | 43,359 |
| Feb 18, 2026 | 30.50 | 30.50 | 29.70 | 30.25 | 30.25 | -0.17% | 64,436 |
| Feb 17, 2026 | 30.30 | 30.55 | 30.15 | 30.30 | 30.30 | - | 48,459 |
| Feb 16, 2026 | 30.50 | 30.55 | 30.15 | 30.30 | 30.30 | -0.33% | 29,480 |
| Feb 13, 2026 | 30.05 | 30.40 | 29.80 | 30.40 | 30.40 | 1.33% | 58,703 |
| Feb 12, 2026 | 30.50 | 30.50 | 29.95 | 30.00 | 30.00 | -1.32% | 40,329 |
| Feb 11, 2026 | 30.20 | 30.55 | 30.10 | 30.40 | 30.40 | 0.50% | 22,859 |
| Feb 10, 2026 | 30.50 | 30.65 | 30.15 | 30.25 | 30.25 | 0.17% | 41,751 |
| Feb 9, 2026 | 30.30 | 30.35 | 30.00 | 30.20 | 30.20 | - | 20,131 |
| Feb 6, 2026 | 30.15 | 30.20 | 29.70 | 30.20 | 30.20 | -0.17% | 53,368 |
| Feb 5, 2026 | 30.70 | 30.70 | 30.20 | 30.25 | 30.25 | -1.14% | 33,416 |
| Feb 4, 2026 | 30.60 | 30.80 | 30.30 | 30.60 | 30.60 | 0.33% | 26,634 |
| Feb 3, 2026 | 30.95 | 31.10 | 30.25 | 30.50 | 30.50 | -0.65% | 80,084 |
| Feb 2, 2026 | 29.70 | 30.70 | 29.40 | 30.70 | 30.70 | 3.02% | 101,937 |
| Jan 30, 2026 | 30.35 | 30.40 | 29.70 | 29.80 | 29.80 | -1.16% | 91,801 |
| Jan 29, 2026 | 30.15 | 30.40 | 30.00 | 30.15 | 30.15 | 0.67% | 46,939 |
| Jan 28, 2026 | 30.80 | 30.90 | 29.80 | 29.95 | 29.95 | -1.96% | 59,729 |
| Jan 27, 2026 | 30.75 | 30.80 | 30.40 | 30.55 | 30.55 | -0.16% | 27,892 |
| Jan 26, 2026 | 31.15 | 31.15 | 30.10 | 30.60 | 30.60 | -1.77% | 33,185 |
| Jan 23, 2026 | 30.40 | 31.15 | 30.05 | 31.15 | 31.15 | 2.98% | 49,085 |
| Jan 22, 2026 | 30.40 | 30.60 | 30.15 | 30.25 | 30.25 | 0.33% | 28,017 |
| Jan 21, 2026 | 29.90 | 30.30 | 29.85 | 30.15 | 30.15 | 1.17% | 18,627 |
| Jan 20, 2026 | 30.20 | 30.30 | 29.70 | 29.80 | 29.80 | -1.97% | 36,372 |
| Jan 19, 2026 | 30.75 | 30.90 | 30.40 | 30.40 | 30.40 | -2.09% | 15,520 |
| Jan 16, 2026 | 31.35 | 31.50 | 30.95 | 31.05 | 31.05 | -0.80% | 22,878 |
| Jan 15, 2026 | 31.20 | 31.45 | 30.85 | 31.30 | 31.30 | 0.32% | 44,704 |
| Jan 14, 2026 | 31.00 | 31.50 | 30.80 | 31.20 | 31.20 | 0.32% | 26,324 |
| Jan 13, 2026 | 30.30 | 31.50 | 30.30 | 31.10 | 31.10 | 2.81% | 48,749 |
| Jan 12, 2026 | 30.00 | 30.35 | 29.60 | 30.25 | 30.25 | 0.50% | 28,969 |
| Jan 9, 2026 | 29.95 | 30.15 | 29.80 | 30.10 | 30.10 | 0.84% | 26,833 |
| Jan 8, 2026 | 29.65 | 29.85 | 29.45 | 29.85 | 29.85 | 0.17% | 13,716 |
| Jan 7, 2026 | 30.25 | 30.25 | 29.60 | 29.80 | 29.80 | -0.83% | 15,797 |
| Jan 6, 2026 | 29.95 | 30.20 | 29.50 | 30.05 | 30.05 | -0.33% | 18,180 |
| Jan 5, 2026 | 29.95 | 30.50 | 29.70 | 30.15 | 30.15 | 0.33% | 37,359 |
| Jan 2, 2026 | 30.00 | 30.25 | 29.70 | 30.05 | 30.05 | 0.17% | 24,684 |
| Dec 30, 2025 | 29.70 | 30.15 | 29.60 | 30.00 | 30.00 | 1.01% | 23,280 |
| Dec 29, 2025 | 29.55 | 29.90 | 29.55 | 29.70 | 29.70 | 0.17% | 13,404 |
| Dec 23, 2025 | 29.75 | 29.80 | 29.45 | 29.65 | 29.65 | -0.17% | 6,887 |
| Dec 22, 2025 | 29.40 | 29.70 | 29.35 | 29.70 | 29.70 | 0.68% | 24,448 |
| Dec 19, 2025 | 29.45 | 29.55 | 29.10 | 29.50 | 29.50 | -0.34% | 44,094 |
| Dec 18, 2025 | 29.30 | 29.65 | 29.30 | 29.60 | 29.60 | 0.51% | 26,317 |
| Dec 17, 2025 | 29.90 | 29.90 | 29.40 | 29.45 | 29.45 | -0.84% | 29,190 |
| Dec 16, 2025 | 30.30 | 30.50 | 29.65 | 29.70 | 29.70 | -2.14% | 27,806 |
| Dec 15, 2025 | 30.10 | 30.40 | 30.00 | 30.35 | 30.35 | 1.00% | 29,590 |
| Dec 12, 2025 | 30.15 | 30.20 | 29.90 | 30.05 | 30.05 | -0.17% | 24,410 |
| Dec 11, 2025 | 29.70 | 30.20 | 29.55 | 30.10 | 30.10 | 1.52% | 26,254 |
| Dec 10, 2025 | 29.65 | 29.80 | 29.10 | 29.65 | 29.65 | 0.17% | 35,064 |
| Dec 9, 2025 | 29.60 | 29.70 | 29.20 | 29.60 | 29.60 | 0.17% | 61,169 |
| Dec 8, 2025 | 30.25 | 30.25 | 29.40 | 29.55 | 29.55 | -1.50% | 22,346 |
| Dec 5, 2025 | 29.85 | 30.15 | 29.65 | 30.00 | 30.00 | 0.67% | 26,854 |
| Dec 4, 2025 | 29.45 | 30.00 | 29.40 | 29.80 | 29.80 | 1.02% | 33,326 |
| Dec 3, 2025 | 29.80 | 29.95 | 29.45 | 29.50 | 29.50 | -0.84% | 73,448 |
| Dec 2, 2025 | 30.20 | 30.20 | 29.65 | 29.75 | 29.75 | -1.16% | 44,104 |
| Dec 1, 2025 | 30.50 | 30.55 | 29.95 | 30.10 | 30.10 | -1.47% | 42,780 |