Fuchs SE (ETR:FPE3)
Germany
· Delayed Price · Currency is EUR · Preferred Stock35.46
-0.10 (-0.28%)
At close: Mar 6, 2026
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.80 | 36.02 | 35.24 | 35.46 | 35.46 | -0.28% | 111,824 |
| Mar 5, 2026 | 37.16 | 37.16 | 35.24 | 35.56 | 35.56 | -3.74% | 159,440 |
| Mar 4, 2026 | 35.98 | 36.96 | 35.98 | 36.94 | 36.94 | 2.38% | 84,033 |
| Mar 3, 2026 | 37.20 | 37.20 | 35.34 | 36.08 | 36.08 | -1.64% | 103,942 |
| Mar 2, 2026 | 36.20 | 36.94 | 35.64 | 36.68 | 36.68 | -0.22% | 145,131 |
| Feb 27, 2026 | 37.52 | 37.52 | 36.68 | 36.76 | 36.76 | -1.24% | 237,031 |
| Feb 26, 2026 | 36.72 | 37.48 | 36.60 | 37.22 | 37.22 | 0.70% | 110,627 |
| Feb 25, 2026 | 36.78 | 37.00 | 36.48 | 36.96 | 36.96 | 0.71% | 90,545 |
| Feb 24, 2026 | 36.78 | 36.96 | 36.50 | 36.70 | 36.70 | 0.05% | 149,950 |
| Feb 23, 2026 | 37.04 | 37.04 | 36.58 | 36.68 | 36.68 | -0.76% | 72,695 |
| Feb 20, 2026 | 37.08 | 37.36 | 36.74 | 36.96 | 36.96 | - | 117,362 |
| Feb 19, 2026 | 37.14 | 37.42 | 36.82 | 36.96 | 36.96 | -0.70% | 52,951 |
| Feb 18, 2026 | 36.72 | 37.22 | 36.50 | 37.22 | 37.22 | 0.43% | 84,135 |
| Feb 17, 2026 | 36.94 | 37.32 | 36.60 | 37.06 | 37.06 | 0.43% | 124,072 |
| Feb 16, 2026 | 37.44 | 37.44 | 36.70 | 36.90 | 36.90 | -1.49% | 104,034 |
| Feb 13, 2026 | 37.24 | 37.50 | 37.00 | 37.46 | 37.46 | 0.75% | 148,313 |
| Feb 12, 2026 | 37.82 | 38.22 | 37.18 | 37.18 | 37.18 | -2.41% | 103,724 |
| Feb 11, 2026 | 38.30 | 38.30 | 37.90 | 38.10 | 38.10 | -0.37% | 99,400 |
| Feb 10, 2026 | 38.10 | 38.90 | 38.10 | 38.24 | 38.24 | 0.21% | 86,890 |
| Feb 9, 2026 | 38.18 | 38.18 | 37.64 | 38.16 | 38.16 | 0.37% | 84,006 |
| Feb 6, 2026 | 37.76 | 38.08 | 37.44 | 38.02 | 38.02 | 0.64% | 98,401 |
| Feb 5, 2026 | 37.96 | 38.22 | 37.72 | 37.78 | 37.78 | -0.84% | 106,530 |
| Feb 4, 2026 | 37.58 | 38.40 | 37.58 | 38.10 | 38.10 | 1.33% | 103,940 |
| Feb 3, 2026 | 37.66 | 37.94 | 37.18 | 37.60 | 37.60 | 0.32% | 105,602 |
| Feb 2, 2026 | 36.40 | 37.60 | 36.40 | 37.48 | 37.48 | 2.52% | 160,393 |
| Jan 30, 2026 | 37.40 | 37.44 | 36.42 | 36.56 | 36.56 | -1.77% | 183,918 |
| Jan 29, 2026 | 37.68 | 37.84 | 37.22 | 37.22 | 37.22 | -0.48% | 61,378 |
| Jan 28, 2026 | 38.10 | 38.44 | 37.32 | 37.40 | 37.40 | -2.35% | 131,429 |
| Jan 27, 2026 | 38.72 | 38.72 | 38.20 | 38.30 | 38.30 | -1.03% | 50,890 |
| Jan 26, 2026 | 39.04 | 39.04 | 38.12 | 38.70 | 38.70 | -1.58% | 93,948 |
| Jan 23, 2026 | 38.00 | 39.32 | 37.84 | 39.32 | 39.32 | 3.47% | 123,429 |
| Jan 22, 2026 | 38.14 | 38.36 | 37.88 | 38.00 | 38.00 | 0.53% | 102,130 |
| Jan 21, 2026 | 37.64 | 38.06 | 37.58 | 37.80 | 37.80 | 0.43% | 114,749 |
| Jan 20, 2026 | 38.14 | 38.42 | 37.64 | 37.64 | 37.64 | -2.13% | 94,080 |
| Jan 19, 2026 | 38.90 | 39.32 | 38.44 | 38.46 | 38.46 | -2.83% | 116,035 |
| Jan 16, 2026 | 40.06 | 40.06 | 39.38 | 39.58 | 39.58 | -1.10% | 79,770 |
| Jan 15, 2026 | 39.70 | 40.04 | 39.40 | 40.02 | 40.02 | 1.42% | 78,736 |
| Jan 14, 2026 | 39.56 | 39.96 | 39.30 | 39.46 | 39.46 | -0.60% | 128,196 |
| Jan 13, 2026 | 40.40 | 40.40 | 39.32 | 39.70 | 39.70 | 3.60% | 168,904 |
| Jan 12, 2026 | 38.18 | 38.32 | 37.80 | 38.32 | 38.32 | 0.47% | 93,906 |
| Jan 9, 2026 | 38.00 | 38.32 | 38.00 | 38.14 | 38.14 | 0.90% | 47,579 |
| Jan 8, 2026 | 38.30 | 38.30 | 37.62 | 37.80 | 37.80 | -1.20% | 80,783 |
| Jan 7, 2026 | 38.80 | 38.80 | 37.84 | 38.26 | 38.26 | -0.88% | 55,477 |
| Jan 6, 2026 | 38.44 | 38.60 | 37.54 | 38.60 | 38.60 | 0.26% | 82,609 |
| Jan 5, 2026 | 38.58 | 38.78 | 37.80 | 38.50 | 38.50 | 0.63% | 72,745 |
| Jan 2, 2026 | 38.44 | 38.44 | 37.82 | 38.26 | 38.26 | 0.31% | 73,027 |
| Dec 30, 2025 | 38.08 | 38.42 | 37.90 | 38.14 | 38.14 | 0.16% | 27,443 |
| Dec 29, 2025 | 37.82 | 38.38 | 37.82 | 38.08 | 38.08 | 0.85% | 38,203 |
| Dec 23, 2025 | 37.88 | 38.14 | 37.74 | 37.76 | 37.76 | -0.74% | 56,132 |
| Dec 22, 2025 | 37.60 | 38.12 | 37.58 | 38.04 | 38.04 | 0.63% | 66,611 |
| Dec 19, 2025 | 37.78 | 37.84 | 37.06 | 37.80 | 37.80 | 0.11% | 416,498 |
| Dec 18, 2025 | 37.52 | 37.96 | 37.52 | 37.76 | 37.76 | -0.11% | 243,574 |
| Dec 17, 2025 | 38.70 | 38.70 | 37.80 | 37.80 | 37.80 | -1.51% | 165,719 |
| Dec 16, 2025 | 38.86 | 39.00 | 38.16 | 38.38 | 38.38 | -1.84% | 106,259 |
| Dec 15, 2025 | 38.72 | 39.12 | 38.60 | 39.10 | 39.10 | 1.51% | 85,319 |
| Dec 12, 2025 | 38.66 | 38.86 | 38.46 | 38.52 | 38.52 | -0.26% | 67,902 |
| Dec 11, 2025 | 37.76 | 38.70 | 37.58 | 38.62 | 38.62 | 3.04% | 66,498 |
| Dec 10, 2025 | 37.38 | 37.56 | 37.00 | 37.48 | 37.48 | -0.48% | 84,737 |
| Dec 9, 2025 | 37.58 | 37.80 | 37.40 | 37.66 | 37.66 | -0.42% | 63,394 |
| Dec 8, 2025 | 38.02 | 38.02 | 37.62 | 37.82 | 37.82 | -1.10% | 55,426 |
| Dec 5, 2025 | 38.00 | 38.38 | 37.94 | 38.24 | 38.24 | 0.68% | 97,308 |
| Dec 4, 2025 | 37.72 | 38.08 | 37.42 | 37.98 | 37.98 | 1.17% | 75,865 |
| Dec 3, 2025 | 38.10 | 38.12 | 37.52 | 37.54 | 37.54 | -1.16% | 94,380 |
| Dec 2, 2025 | 38.54 | 38.56 | 37.84 | 37.98 | 37.98 | -1.35% | 76,124 |
| Dec 1, 2025 | 39.34 | 39.34 | 38.40 | 38.50 | 38.50 | -2.09% | 126,092 |
| Nov 28, 2025 | 39.82 | 39.82 | 39.20 | 39.32 | 39.32 | -0.46% | 100,167 |
| Nov 27, 2025 | 39.74 | 39.74 | 39.26 | 39.50 | 39.50 | -0.30% | 58,014 |
| Nov 26, 2025 | 39.26 | 39.76 | 39.26 | 39.62 | 39.62 | - | 59,668 |
| Nov 25, 2025 | 38.76 | 39.62 | 38.56 | 39.62 | 39.62 | 1.80% | 107,628 |
| Nov 24, 2025 | 38.56 | 38.94 | 38.50 | 38.92 | 38.92 | 1.09% | 195,786 |
| Nov 21, 2025 | 37.66 | 38.60 | 37.66 | 38.50 | 38.50 | 0.79% | 103,003 |
| Nov 20, 2025 | 38.54 | 38.56 | 37.82 | 38.20 | 38.20 | -0.05% | 46,169 |
| Nov 19, 2025 | 37.64 | 38.46 | 37.54 | 38.22 | 38.22 | 1.11% | 127,172 |
| Nov 18, 2025 | 38.20 | 38.42 | 37.54 | 37.80 | 37.80 | -1.61% | 97,589 |
| Nov 17, 2025 | 38.84 | 39.02 | 38.24 | 38.42 | 38.42 | -1.44% | 61,381 |
| Nov 14, 2025 | 39.60 | 39.70 | 38.90 | 38.98 | 38.98 | -2.11% | 58,806 |
| Nov 13, 2025 | 39.80 | 40.00 | 39.60 | 39.82 | 39.82 | 0.56% | 68,296 |
| Nov 12, 2025 | 39.36 | 40.00 | 39.28 | 39.60 | 39.60 | 0.15% | 102,235 |
| Nov 11, 2025 | 39.04 | 39.54 | 38.82 | 39.54 | 39.54 | 1.07% | 61,378 |
| Nov 10, 2025 | 38.98 | 39.50 | 38.96 | 39.12 | 39.12 | 0.72% | 79,387 |
| Nov 7, 2025 | 38.70 | 38.98 | 38.44 | 38.84 | 38.84 | 1.20% | 85,567 |
| Nov 6, 2025 | 38.60 | 38.64 | 38.34 | 38.38 | 38.38 | -0.16% | 117,716 |
| Nov 5, 2025 | 38.14 | 38.64 | 37.98 | 38.44 | 38.44 | 0.73% | 115,673 |
| Nov 4, 2025 | 38.52 | 38.52 | 37.94 | 38.16 | 38.16 | -2.25% | 244,858 |
| Nov 3, 2025 | 38.46 | 40.02 | 38.46 | 39.04 | 39.04 | 0.67% | 189,816 |
| Oct 31, 2025 | 41.00 | 42.88 | 38.78 | 38.78 | 38.78 | 1.20% | 296,014 |
| Oct 30, 2025 | 38.60 | 38.60 | 38.22 | 38.32 | 38.32 | -0.57% | 74,495 |
| Oct 29, 2025 | 39.00 | 39.38 | 38.54 | 38.54 | 38.54 | -1.33% | 69,319 |
| Oct 28, 2025 | 39.06 | 39.36 | 38.92 | 39.06 | 39.06 | 0.05% | 157,327 |
| Oct 27, 2025 | 40.10 | 40.10 | 38.94 | 39.04 | 39.04 | -2.35% | 190,776 |
| Oct 24, 2025 | 40.04 | 40.12 | 39.36 | 39.98 | 39.98 | 0.50% | 104,024 |
| Oct 23, 2025 | 39.42 | 39.78 | 39.30 | 39.78 | 39.78 | 0.71% | 156,936 |
| Oct 22, 2025 | 39.36 | 39.60 | 39.02 | 39.50 | 39.50 | -0.15% | 107,888 |
| Oct 21, 2025 | 39.62 | 39.86 | 39.56 | 39.56 | 39.56 | -0.65% | 92,897 |
| Oct 20, 2025 | 39.90 | 40.00 | 39.22 | 39.82 | 39.82 | -0.10% | 95,233 |
| Oct 17, 2025 | 39.90 | 40.02 | 39.46 | 39.86 | 39.86 | - | 81,628 |
| Oct 16, 2025 | 39.18 | 39.92 | 38.82 | 39.86 | 39.86 | 2.52% | 102,348 |
| Oct 15, 2025 | 39.02 | 39.16 | 38.84 | 38.88 | 38.88 | 0.47% | 101,749 |
| Oct 14, 2025 | 38.20 | 38.70 | 38.10 | 38.70 | 38.70 | 0.47% | 119,777 |
| Oct 13, 2025 | 38.00 | 38.86 | 37.96 | 38.52 | 38.52 | 1.42% | 60,844 |