Fuchs SE (FRA:FPE3)
Germany
· Delayed Price · Currency is EUR 38.22
+0.18 (0.47%)
At close: Dec 5, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 38.22 | 37.80 | 38.22 | 38.22 | 0.47% | - |
| Dec 4, 2025 | 37.46 | 38.04 | 37.42 | 38.04 | 38.04 | 1.28% | 484 |
| Dec 3, 2025 | 37.90 | 37.96 | 37.56 | 37.56 | 37.56 | -0.63% | 100 |
| Dec 2, 2025 | 38.52 | 38.52 | 37.80 | 37.80 | 37.80 | -1.97% | 149 |
| Dec 1, 2025 | 38.88 | 38.90 | 38.56 | 38.56 | 38.56 | -1.68% | 614 |
| Nov 28, 2025 | 39.34 | 39.34 | 39.22 | 39.22 | 39.22 | -0.56% | - |
| Nov 27, 2025 | 39.38 | 39.44 | 39.38 | 39.44 | 39.44 | -0.20% | - |
| Nov 26, 2025 | 39.56 | 39.56 | 39.52 | 39.52 | 39.52 | -0.15% | - |
| Nov 25, 2025 | 38.66 | 39.58 | 38.66 | 39.58 | 39.58 | 2.06% | - |
| Nov 24, 2025 | 38.46 | 38.78 | 38.46 | 38.78 | 38.78 | 0.67% | 150 |
| Nov 21, 2025 | 37.78 | 38.52 | 37.78 | 38.52 | 38.52 | 1.32% | - |
| Nov 20, 2025 | 38.14 | 38.24 | 38.02 | 38.02 | 38.02 | -0.47% | 10 |
| Nov 19, 2025 | 38.08 | 38.20 | 38.08 | 38.20 | 38.20 | 1.17% | 100 |
| Nov 18, 2025 | 38.06 | 38.06 | 37.76 | 37.76 | 37.76 | -1.26% | 53 |
| Nov 17, 2025 | 38.82 | 38.82 | 38.24 | 38.24 | 38.24 | -2.50% | 50 |
| Nov 14, 2025 | 39.64 | 39.64 | 39.06 | 39.22 | 39.22 | -1.21% | 1,320 |
| Nov 13, 2025 | 39.44 | 39.72 | 39.44 | 39.70 | 39.70 | 0.51% | 432 |
| Nov 12, 2025 | 39.46 | 39.50 | 39.46 | 39.50 | 39.50 | -0.05% | - |
| Nov 11, 2025 | 38.98 | 39.52 | 38.98 | 39.52 | 39.52 | 1.07% | - |
| Nov 10, 2025 | 38.82 | 39.10 | 38.82 | 39.10 | 39.10 | 0.41% | - |
| Nov 7, 2025 | 38.20 | 38.94 | 38.20 | 38.94 | 38.94 | 1.67% | - |
| Nov 6, 2025 | 38.20 | 38.44 | 38.20 | 38.30 | 38.30 | -0.36% | 100 |
| Nov 5, 2025 | 38.08 | 38.44 | 38.08 | 38.44 | 38.44 | -0.41% | 180 |
| Nov 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.08% | - |
| Nov 3, 2025 | 38.90 | 39.02 | 38.90 | 39.02 | 39.02 | 0.98% | - |
| Oct 31, 2025 | 39.62 | 40.68 | 38.64 | 38.64 | 38.64 | 1.15% | 2,050 |
| Oct 30, 2025 | 38.34 | 38.34 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 29, 2025 | 38.82 | 38.82 | 38.40 | 38.40 | 38.40 | -1.34% | - |
| Oct 28, 2025 | 39.00 | 39.18 | 38.92 | 38.92 | 38.92 | -0.51% | 300 |
| Oct 27, 2025 | 39.92 | 39.92 | 38.90 | 39.12 | 39.12 | -1.71% | 80 |
| Oct 24, 2025 | 39.72 | 39.80 | 39.72 | 39.80 | 39.80 | 0.40% | - |
| Oct 23, 2025 | 39.28 | 39.64 | 39.28 | 39.64 | 39.64 | 0.71% | 130 |
| Oct 22, 2025 | 39.30 | 39.36 | 39.30 | 39.36 | 39.36 | -0.15% | - |
| Oct 21, 2025 | 39.62 | 39.62 | 39.42 | 39.42 | 39.42 | -0.81% | - |
| Oct 20, 2025 | 39.82 | 39.82 | 39.74 | 39.74 | 39.74 | -1.05% | - |
| Oct 17, 2025 | 39.28 | 40.16 | 39.28 | 40.16 | 40.16 | 1.62% | 120 |
| Oct 16, 2025 | 38.62 | 39.54 | 38.62 | 39.52 | 39.52 | 2.17% | 400 |
| Oct 15, 2025 | 38.56 | 38.68 | 38.56 | 38.68 | 38.68 | 0.21% | - |
| Oct 14, 2025 | 38.08 | 38.60 | 38.08 | 38.60 | 38.60 | 0.57% | - |
| Oct 13, 2025 | 37.92 | 38.56 | 37.92 | 38.38 | 38.38 | 1.00% | 700 |
| Oct 10, 2025 | 38.58 | 38.58 | 37.98 | 38.00 | 38.00 | -1.25% | 50 |
| Oct 9, 2025 | 38.78 | 38.92 | 38.44 | 38.48 | 38.48 | -0.93% | 551 |
| Oct 8, 2025 | 38.12 | 38.84 | 38.12 | 38.84 | 38.84 | 1.94% | - |
| Oct 7, 2025 | 38.10 | 38.64 | 38.10 | 38.10 | 38.10 | -0.37% | 600 |
| Oct 6, 2025 | 38.32 | 38.32 | 38.16 | 38.24 | 38.24 | -0.26% | 125 |
| Oct 3, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.10% | - |
| Oct 2, 2025 | 38.08 | 38.54 | 38.08 | 38.38 | 38.38 | 0.42% | 75 |
| Oct 1, 2025 | 37.92 | 38.22 | 37.92 | 38.22 | 38.22 | 0.74% | - |
| Sep 30, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.37% | - |
| Sep 29, 2025 | 38.52 | 38.52 | 38.08 | 38.08 | 38.08 | -0.78% | - |
| Sep 26, 2025 | 38.20 | 38.38 | 38.20 | 38.38 | 38.38 | 0.31% | 100 |
| Sep 25, 2025 | 38.08 | 38.28 | 38.08 | 38.26 | 38.26 | 1.06% | 25 |
| Sep 24, 2025 | 39.06 | 39.06 | 37.80 | 37.86 | 37.86 | -3.42% | 630 |
| Sep 23, 2025 | 38.84 | 39.20 | 38.84 | 39.20 | 39.20 | 0.77% | - |
| Sep 22, 2025 | 38.90 | 38.94 | 38.90 | 38.90 | 38.90 | -0.05% | 530 |
| Sep 19, 2025 | 39.00 | 39.34 | 38.92 | 38.92 | 38.92 | -0.41% | 5 |
| Sep 18, 2025 | 39.06 | 39.08 | 39.06 | 39.08 | 39.08 | 0.31% | - |
| Sep 17, 2025 | 39.08 | 39.08 | 38.96 | 38.96 | 38.96 | -0.51% | 100 |
| Sep 16, 2025 | 39.26 | 39.40 | 39.16 | 39.16 | 39.16 | -0.41% | 426 |
| Sep 15, 2025 | 39.92 | 39.92 | 39.32 | 39.32 | 39.32 | -1.50% | - |
| Sep 12, 2025 | 39.86 | 39.92 | 39.86 | 39.92 | 39.92 | - | - |
| Sep 11, 2025 | 39.74 | 39.92 | 39.74 | 39.92 | 39.92 | 0.15% | - |
| Sep 10, 2025 | 40.16 | 40.16 | 39.86 | 39.86 | 39.86 | -0.55% | 800 |
| Sep 9, 2025 | 39.96 | 40.08 | 39.96 | 40.08 | 40.08 | -0.10% | - |
| Sep 8, 2025 | 39.98 | 40.12 | 39.76 | 40.12 | 40.12 | 0.91% | 280 |
| Sep 5, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.10% | - |
| Sep 4, 2025 | 39.32 | 40.36 | 39.32 | 39.80 | 39.80 | 0.10% | 320 |
| Sep 3, 2025 | 39.92 | 39.92 | 39.76 | 39.76 | 39.76 | -0.65% | - |
| Sep 2, 2025 | 40.64 | 40.64 | 40.02 | 40.02 | 40.02 | -1.86% | 40 |
| Sep 1, 2025 | 40.86 | 40.86 | 40.78 | 40.78 | 40.78 | -0.34% | - |
| Aug 29, 2025 | 41.00 | 41.00 | 40.92 | 40.92 | 40.92 | -0.53% | - |
| Aug 28, 2025 | 40.90 | 41.14 | 40.90 | 41.14 | 41.14 | 0.29% | - |
| Aug 27, 2025 | 41.26 | 41.26 | 41.02 | 41.02 | 41.02 | -0.87% | - |
| Aug 26, 2025 | 41.62 | 41.62 | 41.38 | 41.38 | 41.38 | -1.00% | 50 |
| Aug 25, 2025 | 42.68 | 42.68 | 41.80 | 41.80 | 41.80 | -1.88% | 2 |
| Aug 22, 2025 | 41.70 | 42.60 | 41.70 | 42.60 | 42.60 | 1.82% | 375 |
| Aug 21, 2025 | 41.68 | 41.84 | 41.68 | 41.84 | 41.84 | 0.43% | 68 |
| Aug 20, 2025 | 41.46 | 41.88 | 41.46 | 41.66 | 41.66 | 0.19% | 850 |
| Aug 19, 2025 | 40.78 | 41.58 | 40.78 | 41.58 | 41.58 | 1.61% | 252 |
| Aug 18, 2025 | 41.02 | 41.02 | 40.92 | 40.92 | 40.92 | -0.34% | - |
| Aug 15, 2025 | 40.86 | 41.70 | 40.86 | 41.06 | 41.06 | 0.79% | 102 |
| Aug 14, 2025 | 40.14 | 40.84 | 40.14 | 40.74 | 40.74 | 0.99% | 224 |
| Aug 13, 2025 | 40.40 | 40.40 | 40.34 | 40.34 | 40.34 | -0.25% | - |
| Aug 12, 2025 | 40.28 | 40.44 | 40.24 | 40.44 | 40.44 | 0.30% | 30 |
| Aug 11, 2025 | 40.50 | 40.50 | 40.32 | 40.32 | 40.32 | -1.80% | - |
| Aug 8, 2025 | 40.58 | 41.06 | 40.56 | 41.06 | 41.06 | 0.83% | 730 |
| Aug 7, 2025 | 39.92 | 40.94 | 39.92 | 40.72 | 40.72 | 2.06% | 270 |
| Aug 6, 2025 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -0.75% | - |
| Aug 5, 2025 | 40.28 | 40.46 | 40.20 | 40.20 | 40.20 | -0.25% | 10 |
| Aug 4, 2025 | 40.10 | 40.32 | 40.10 | 40.30 | 40.30 | 1.31% | 500 |
| Aug 1, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.60% | - |
| Jul 31, 2025 | 40.72 | 40.80 | 40.02 | 40.02 | 40.02 | -1.57% | 50 |
| Jul 30, 2025 | 41.42 | 41.42 | 40.66 | 40.66 | 40.66 | -2.07% | 300 |
| Jul 29, 2025 | 41.76 | 41.76 | 41.52 | 41.52 | 41.52 | -0.48% | - |
| Jul 28, 2025 | 42.54 | 42.54 | 41.72 | 41.72 | 41.72 | -1.51% | 15 |
| Jul 25, 2025 | 42.66 | 42.66 | 42.20 | 42.36 | 42.36 | -0.94% | - |
| Jul 24, 2025 | 42.84 | 42.84 | 42.76 | 42.76 | 42.76 | -0.42% | 20 |
| Jul 23, 2025 | 42.42 | 43.00 | 42.42 | 42.94 | 42.94 | 0.75% | 49 |
| Jul 22, 2025 | 42.12 | 42.66 | 42.12 | 42.62 | 42.62 | 1.00% | - |
| Jul 21, 2025 | 42.52 | 43.08 | 42.20 | 42.20 | 42.20 | -0.28% | 805 |