Fuchs SE (FRA:FPE)
Germany
· Delayed Price · Currency is EUR 29.55
-0.20 (-0.67%)
Last updated: Dec 3, 2025, 9:41 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | - |
| Dec 4, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Dec 3, 2025 | 29.75 | 29.75 | 29.55 | 29.55 | 29.55 | -0.67% | 100 |
| Dec 2, 2025 | 30.05 | 30.05 | 29.75 | 29.75 | 29.75 | -1.00% | 1,000 |
| Dec 1, 2025 | 30.60 | 30.60 | 29.95 | 30.05 | 30.05 | -2.28% | 1,065 |
| Nov 28, 2025 | 30.75 | 30.90 | 30.75 | 30.75 | 30.75 | - | 100 |
| Nov 27, 2025 | 30.70 | 30.95 | 30.70 | 30.75 | 30.75 | 0.16% | 10 |
| Nov 26, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -0.81% | - |
| Nov 25, 2025 | 30.60 | 30.95 | 30.60 | 30.95 | 30.95 | 1.98% | - |
| Nov 24, 2025 | 30.40 | 30.50 | 30.35 | 30.35 | 30.35 | - | 100 |
| Nov 21, 2025 | 29.85 | 30.35 | 29.85 | 30.35 | 30.35 | 1.34% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | -0.99% | 6 |
| Nov 19, 2025 | 29.65 | 30.25 | 29.65 | 30.25 | 30.25 | 1.68% | - |
| Nov 18, 2025 | 30.05 | 30.05 | 29.75 | 29.75 | 29.75 | -1.16% | 100 |
| Nov 17, 2025 | 30.55 | 30.55 | 30.10 | 30.10 | 30.10 | -1.31% | 100 |
| Nov 14, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.45% | 35 |
| Nov 13, 2025 | 31.15 | 31.15 | 30.95 | 30.95 | 30.95 | - | 530 |
| Nov 12, 2025 | 30.95 | 31.05 | 30.95 | 30.95 | 30.95 | 0.16% | 320 |
| Nov 11, 2025 | 30.90 | 31.15 | 30.90 | 30.90 | 30.90 | - | 100 |
| Nov 10, 2025 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | 0.65% | - |
| Nov 7, 2025 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.32% | 40 |
| Nov 6, 2025 | 30.65 | 30.65 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Nov 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Nov 4, 2025 | 30.70 | 30.70 | 30.35 | 30.35 | 30.35 | -1.78% | 100 |
| Nov 3, 2025 | 30.65 | 30.90 | 30.65 | 30.90 | 30.90 | 0.32% | 10 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 2.33% | - |
| Oct 30, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | -0.50% | 252 |
| Oct 29, 2025 | 30.45 | 30.60 | 30.25 | 30.25 | 30.25 | -0.82% | 33 |
| Oct 28, 2025 | 30.50 | 30.50 | 30.20 | 30.50 | 30.50 | -0.33% | 3,000 |
| Oct 27, 2025 | 31.15 | 31.15 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 24, 2025 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 0.16% | - |
| Oct 23, 2025 | 30.55 | 30.95 | 30.55 | 30.95 | 30.95 | 1.48% | 35 |
| Oct 22, 2025 | 30.95 | 30.95 | 30.50 | 30.50 | 30.50 | -1.45% | - |
| Oct 21, 2025 | 31.00 | 31.10 | 30.95 | 30.95 | 30.95 | -0.32% | 20 |
| Oct 20, 2025 | 31.35 | 31.45 | 31.05 | 31.05 | 31.05 | -0.96% | 100 |
| Oct 17, 2025 | 30.50 | 31.35 | 30.50 | 31.35 | 31.35 | 2.28% | 88 |
| Oct 16, 2025 | 29.95 | 30.65 | 29.95 | 30.65 | 30.65 | 2.85% | - |
| Oct 15, 2025 | 30.30 | 30.45 | 29.35 | 29.80 | 29.80 | -1.49% | 5,350 |
| Oct 14, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | 30.25 | 0.50% | - |
| Oct 13, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | 0.17% | - |
| Oct 10, 2025 | 30.45 | 30.45 | 30.05 | 30.05 | 30.05 | -1.15% | 100 |
| Oct 9, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.78% | 301 |
| Oct 8, 2025 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 0.81% | 150 |
| Oct 7, 2025 | 30.40 | 30.70 | 30.40 | 30.70 | 30.70 | 0.99% | - |
| Oct 6, 2025 | 30.40 | 30.45 | 30.00 | 30.40 | 30.40 | - | 450 |
| Oct 3, 2025 | 30.35 | 30.75 | 30.35 | 30.40 | 30.40 | - | 300 |
| Oct 2, 2025 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | 0.16% | 160 |
| Oct 1, 2025 | 30.30 | 30.35 | 30.25 | 30.35 | 30.35 | 0.33% | 200 |
| Sep 30, 2025 | 30.65 | 30.65 | 30.25 | 30.25 | 30.25 | -1.31% | 200 |
| Sep 29, 2025 | 31.35 | 31.40 | 30.65 | 30.65 | 30.65 | -0.97% | 600 |
| Sep 26, 2025 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 0.16% | - |
| Sep 25, 2025 | 30.55 | 31.00 | 30.55 | 30.90 | 30.90 | 0.49% | 401 |
| Sep 24, 2025 | 30.85 | 30.85 | 30.75 | 30.75 | 30.75 | -0.16% | 100 |
| Sep 23, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | 0.16% | - |
| Sep 22, 2025 | 30.60 | 30.75 | 30.60 | 30.75 | 30.75 | 0.49% | 25 |
| Sep 19, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | -0.33% | 200 |
| Sep 18, 2025 | 30.90 | 30.90 | 30.65 | 30.70 | 30.70 | -0.32% | 100 |
| Sep 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 16, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.16% | - |
| Sep 15, 2025 | 31.55 | 31.55 | 30.85 | 30.85 | 30.85 | -1.59% | 10 |
| Sep 12, 2025 | 31.50 | 31.50 | 31.35 | 31.35 | 31.35 | -0.16% | 275 |
| Sep 11, 2025 | 31.10 | 31.40 | 31.10 | 31.40 | 31.40 | 0.48% | - |
| Sep 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.32% | - |
| Sep 9, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | -0.32% | - |
| Sep 8, 2025 | 31.10 | 31.25 | 31.10 | 31.25 | 31.25 | -0.64% | - |
| Sep 5, 2025 | 31.40 | 31.45 | 31.40 | 31.45 | 31.45 | 0.48% | 200 |
| Sep 4, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | 0.64% | - |
| Sep 3, 2025 | 30.80 | 31.10 | 30.70 | 31.10 | 31.10 | 0.81% | 1,952 |
| Sep 2, 2025 | 31.65 | 31.65 | 30.85 | 30.85 | 30.85 | -2.68% | 100 |
| Sep 1, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | - | 734 |
| Aug 29, 2025 | 31.65 | 31.70 | 31.65 | 31.70 | 31.70 | -0.16% | - |
| Aug 28, 2025 | 31.70 | 32.00 | 31.70 | 31.75 | 31.75 | 0.32% | 180 |
| Aug 27, 2025 | 31.80 | 31.80 | 31.65 | 31.65 | 31.65 | -0.47% | 70 |
| Aug 26, 2025 | 32.15 | 32.15 | 31.80 | 31.80 | 31.80 | -1.24% | 160 |
| Aug 25, 2025 | 32.40 | 32.80 | 32.20 | 32.20 | 32.20 | -0.77% | 1,010 |
| Aug 22, 2025 | 32.40 | 32.45 | 32.40 | 32.45 | 32.45 | 0.62% | - |
| Aug 21, 2025 | 32.15 | 32.25 | 32.15 | 32.25 | 32.25 | 0.31% | - |
| Aug 20, 2025 | 31.70 | 32.15 | 31.70 | 32.15 | 32.15 | 1.42% | 1,000 |
| Aug 19, 2025 | 31.40 | 31.75 | 31.40 | 31.70 | 31.70 | 1.60% | 150 |
| Aug 18, 2025 | 31.50 | 31.65 | 31.20 | 31.20 | 31.20 | -0.79% | 150 |
| Aug 15, 2025 | 31.25 | 32.25 | 31.25 | 31.45 | 31.45 | 1.13% | 638 |
| Aug 14, 2025 | 30.75 | 31.10 | 30.75 | 31.10 | 31.10 | 1.30% | - |
| Aug 13, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Aug 12, 2025 | 31.20 | 31.20 | 30.70 | 30.70 | 30.70 | -1.13% | - |
| Aug 11, 2025 | 31.40 | 31.40 | 31.05 | 31.05 | 31.05 | -1.58% | 242 |
| Aug 8, 2025 | 31.45 | 31.55 | 31.45 | 31.55 | 31.55 | 0.32% | - |
| Aug 7, 2025 | 30.60 | 31.45 | 30.60 | 31.45 | 31.45 | 3.11% | - |
| Aug 6, 2025 | 30.90 | 30.90 | 30.40 | 30.50 | 30.50 | -0.81% | 213 |
| Aug 5, 2025 | 30.55 | 30.75 | 30.55 | 30.75 | 30.75 | 0.65% | - |
| Aug 4, 2025 | 30.90 | 30.90 | 30.55 | 30.55 | 30.55 | -1.13% | - |
| Aug 1, 2025 | 30.95 | 30.95 | 30.85 | 30.90 | 30.90 | -0.32% | 155 |
| Jul 31, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Jul 30, 2025 | 31.55 | 31.55 | 31.10 | 31.10 | 31.10 | -1.43% | 50 |
| Jul 29, 2025 | 32.15 | 32.15 | 31.55 | 31.55 | 31.55 | -1.41% | 410 |
| Jul 28, 2025 | 32.95 | 32.95 | 32.00 | 32.00 | 32.00 | -1.99% | 470 |
| Jul 25, 2025 | 32.80 | 32.80 | 32.45 | 32.65 | 32.65 | -0.46% | 275 |
| Jul 24, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Jul 23, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | 1.23% | - |
| Jul 22, 2025 | 32.55 | 32.60 | 32.50 | 32.50 | 32.50 | 0.15% | 250 |
| Jul 21, 2025 | 32.60 | 32.65 | 32.45 | 32.45 | 32.45 | 1.41% | 450 |