Fuchs SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.00	41.36	40.00	41.28	-	9.85%	139,162
Apr 28, 2026	37.56	37.80	37.38	37.58	37.58	0.43%	137,412
Apr 27, 2026	37.84	37.98	37.40	37.42	37.42	-1.37%	103,941
Apr 24, 2026	38.20	38.60	37.74	37.94	37.94	0.85%	119,309
Apr 23, 2026	38.16	38.16	37.60	37.62	37.62	-1.26%	86,291
Apr 22, 2026	38.48	38.80	37.92	38.10	38.10	-1.30%	86,158
Apr 21, 2026	38.48	38.80	38.48	38.60	38.60	0.10%	79,591
Apr 20, 2026	38.42	38.70	38.38	38.56	38.56	-0.21%	63,958
Apr 17, 2026	38.20	38.84	38.12	38.64	38.64	1.58%	159,127
Apr 16, 2026	38.00	38.52	37.58	38.04	38.04	0.79%	109,509
Apr 15, 2026	37.86	38.08	37.54	37.74	37.74	-0.11%	107,213
Apr 14, 2026	38.30	38.78	37.78	37.78	37.78	-0.89%	139,164
Apr 13, 2026	38.08	38.26	37.86	38.12	38.12	-0.47%	110,220
Apr 10, 2026	37.44	38.66	37.42	38.30	38.30	1.97%	106,670
Apr 9, 2026	37.52	37.76	37.22	37.56	37.56	0.21%	118,182
Apr 8, 2026	37.78	37.84	37.22	37.48	37.48	2.29%	139,523
Apr 7, 2026	36.54	36.96	36.26	36.64	36.64	0.49%	212,090
Apr 2, 2026	35.82	36.52	35.82	36.46	36.46	0.16%	128,207
Apr 1, 2026	36.80	36.90	35.96	36.40	36.40	0.55%	149,986
Mar 31, 2026	35.26	36.20	34.52	36.20	36.20	-0.55%	220,547
Mar 30, 2026	35.30	36.40	35.14	36.40	36.40	2.94%	163,526
Mar 27, 2026	35.10	35.56	34.78	35.36	35.36	0.80%	119,250
Mar 26, 2026	34.62	35.42	34.44	35.08	35.08	0.92%	114,386
Mar 25, 2026	34.64	34.94	34.22	34.76	34.76	1.05%	140,648
Mar 24, 2026	34.70	34.70	33.80	34.40	34.40	-0.29%	147,156
Mar 23, 2026	32.00	35.26	31.80	34.50	34.50	5.70%	265,014
Mar 20, 2026	32.00	33.58	31.96	32.64	32.64	-2.63%	597,346
Mar 19, 2026	34.00	34.30	33.40	33.52	33.52	-3.07%	214,685
Mar 18, 2026	33.86	34.58	33.86	34.58	34.58	2.86%	187,665
Mar 17, 2026	33.36	33.84	33.18	33.62	33.62	0.96%	136,040
Mar 16, 2026	33.80	34.04	33.26	33.30	33.30	-1.83%	181,293
Mar 13, 2026	34.32	34.32	33.82	33.92	33.92	-0.59%	140,789
Mar 12, 2026	34.66	34.80	34.12	34.12	34.12	-1.56%	266,513
Mar 11, 2026	34.98	35.20	34.52	34.66	34.66	-1.37%	156,619
Mar 10, 2026	35.66	35.82	34.94	35.14	35.14	1.09%	158,343
Mar 9, 2026	35.00	35.12	34.58	34.76	34.76	-1.97%	132,503
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%	66,548
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