Fuchs SE (VIE:FPE)
Austria
· Delayed Price · Currency is EUR 29.25
-0.30 (-1.02%)
Last updated: Mar 9, 2026, 3:30 PM CET
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.25 | 29.55 | 29.25 | 29.55 | 29.55 | -0.67% | - |
| Mar 5, 2026 | 30.10 | 30.10 | 29.75 | 29.75 | 29.75 | -1.49% | - |
| Mar 4, 2026 | 29.75 | 30.30 | 29.75 | 30.20 | 30.20 | 1.85% | 345 |
| Mar 3, 2026 | 30.10 | 30.10 | 29.25 | 29.65 | 29.65 | -2.31% | 160 |
| Mar 2, 2026 | 29.85 | 30.60 | 29.85 | 30.35 | 30.35 | -1.30% | 339 |
| Feb 27, 2026 | 30.75 | 30.75 | 30.65 | 30.75 | 30.75 | - | - |
| Feb 26, 2026 | 30.35 | 30.75 | 30.35 | 30.75 | 30.75 | 1.49% | - |
| Feb 25, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | -0.16% | - |
| Feb 24, 2026 | 30.40 | 30.60 | 30.30 | 30.35 | 30.35 | - | 337 |
| Feb 23, 2026 | 30.20 | 30.50 | 30.20 | 30.35 | 30.35 | - | - |
| Feb 20, 2026 | 30.35 | 30.50 | 30.35 | 30.35 | 30.35 | 0.17% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.05 | 30.30 | 30.30 | 0.66% | - |
| Feb 18, 2026 | 30.35 | 30.35 | 29.85 | 30.10 | 30.10 | -0.82% | 348 |
| Feb 17, 2026 | 30.25 | 30.50 | 30.25 | 30.35 | 30.35 | 0.17% | - |
| Feb 16, 2026 | 30.65 | 30.65 | 30.25 | 30.30 | 30.30 | -0.33% | - |
| Feb 13, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 1.33% | - |
| Feb 12, 2026 | 30.45 | 30.45 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Feb 11, 2026 | 30.30 | 30.45 | 30.20 | 30.40 | 30.40 | 0.33% | - |
| Feb 10, 2026 | 30.30 | 30.55 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Feb 9, 2026 | 30.35 | 30.35 | 30.15 | 30.15 | 30.15 | - | - |
| Feb 6, 2026 | 30.20 | 30.20 | 29.95 | 30.15 | 30.15 | -0.33% | - |
| Feb 5, 2026 | 30.55 | 30.55 | 30.25 | 30.25 | 30.25 | -1.14% | - |
| Feb 4, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.49% | 427 |
| Feb 3, 2026 | 30.60 | 30.75 | 30.35 | 30.45 | 30.45 | 0.33% | - |
| Feb 2, 2026 | 29.70 | 30.35 | 29.70 | 30.35 | 30.35 | 1.68% | - |
| Jan 30, 2026 | 30.30 | 30.30 | 29.85 | 29.85 | 29.85 | -1.65% | - |
| Jan 29, 2026 | 30.05 | 30.35 | 30.05 | 30.35 | 30.35 | 0.83% | 337 |
| Jan 28, 2026 | 30.60 | 30.60 | 30.05 | 30.10 | 30.10 | -1.31% | 296 |
| Jan 27, 2026 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | -0.16% | - |
| Jan 26, 2026 | 30.95 | 30.95 | 30.30 | 30.55 | 30.55 | -1.61% | - |
| Jan 23, 2026 | 30.35 | 31.05 | 30.20 | 31.05 | 31.05 | 1.97% | - |
| Jan 22, 2026 | 30.35 | 30.55 | 30.25 | 30.45 | 30.45 | 0.66% | - |
| Jan 21, 2026 | 29.90 | 30.25 | 29.90 | 30.25 | 30.25 | 1.51% | - |
| Jan 20, 2026 | 30.25 | 30.25 | 29.80 | 29.80 | 29.80 | -2.13% | - |
| Jan 19, 2026 | 30.50 | 30.80 | 30.45 | 30.45 | 30.45 | -1.93% | - |
| Jan 16, 2026 | 31.40 | 31.40 | 31.05 | 31.05 | 31.05 | -1.27% | - |
| Jan 15, 2026 | 31.25 | 31.45 | 31.00 | 31.45 | 31.45 | 0.64% | - |
| Jan 14, 2026 | 30.90 | 31.25 | 30.90 | 31.25 | 31.25 | 0.97% | - |
| Jan 13, 2026 | 31.10 | 31.10 | 30.90 | 30.95 | 30.95 | 2.48% | - |
| Jan 12, 2026 | 30.15 | 30.20 | 29.95 | 30.20 | 30.20 | 0.50% | - |
| Jan 9, 2026 | 29.85 | 30.10 | 29.85 | 30.05 | 30.05 | 1.35% | - |
| Jan 8, 2026 | 29.90 | 29.90 | 29.60 | 29.65 | 29.65 | -0.50% | - |
| Jan 7, 2026 | 30.15 | 30.15 | 29.80 | 29.80 | 29.80 | -1.16% | - |
| Jan 6, 2026 | 30.20 | 30.20 | 29.75 | 30.15 | 30.15 | 0.33% | - |
| Jan 5, 2026 | 30.20 | 30.20 | 29.80 | 30.05 | 30.05 | 0.33% | - |
| Jan 2, 2026 | 30.05 | 30.20 | 29.95 | 29.95 | 29.95 | -0.17% | - |
| Dec 30, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 0.84% | - |
| Dec 29, 2025 | 29.60 | 29.90 | 29.60 | 29.75 | 29.75 | 0.34% | - |
| Dec 23, 2025 | 29.70 | 29.70 | 29.65 | 29.65 | 29.65 | -0.17% | - |
| Dec 22, 2025 | 29.55 | 29.70 | 29.40 | 29.70 | 29.70 | 0.85% | - |
| Dec 19, 2025 | 29.35 | 29.45 | 29.30 | 29.45 | 29.45 | -0.34% | - |
| Dec 18, 2025 | 29.50 | 29.55 | 29.45 | 29.55 | 29.55 | 0.34% | - |
| Dec 17, 2025 | 29.70 | 29.70 | 29.45 | 29.45 | 29.45 | -1.01% | - |
| Dec 16, 2025 | 30.20 | 30.30 | 29.75 | 29.75 | 29.75 | -1.65% | - |
| Dec 15, 2025 | 29.95 | 30.30 | 29.95 | 30.25 | 30.25 | 0.50% | - |
| Dec 12, 2025 | 30.05 | 30.15 | 30.05 | 30.10 | 30.10 | -0.33% | - |
| Dec 11, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 2.03% | - |
| Dec 10, 2025 | 29.45 | 29.60 | 29.25 | 29.60 | 29.60 | -0.17% | - |
| Dec 9, 2025 | 29.65 | 29.65 | 29.35 | 29.65 | 29.65 | 0.17% | - |
| Dec 8, 2025 | 29.85 | 29.85 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 5, 2025 | 29.95 | 30.15 | 29.95 | 30.00 | 30.00 | 0.50% | - |
| Dec 4, 2025 | 29.65 | 29.90 | 29.60 | 29.85 | 29.85 | 0.84% | 174 |
| Dec 3, 2025 | 29.95 | 30.05 | 29.60 | 29.60 | 29.60 | -0.84% | - |
| Dec 2, 2025 | 30.15 | 30.15 | 29.85 | 29.85 | 29.85 | -0.67% | 219 |
| Dec 1, 2025 | 30.45 | 30.55 | 30.05 | 30.05 | 30.05 | -1.64% | - |
| Nov 28, 2025 | 30.90 | 30.90 | 30.55 | 30.55 | 30.55 | -0.97% | - |
| Nov 27, 2025 | 30.85 | 30.85 | 30.65 | 30.85 | 30.85 | 0.33% | - |
| Nov 26, 2025 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | -0.65% | - |
| Nov 25, 2025 | 30.50 | 30.95 | 30.50 | 30.95 | 30.95 | 1.14% | - |
| Nov 24, 2025 | 30.50 | 30.65 | 30.45 | 30.60 | 30.60 | 0.99% | - |
| Nov 21, 2025 | 29.90 | 30.30 | 29.90 | 30.30 | 30.30 | 1.00% | - |
| Nov 20, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 19, 2025 | 29.85 | 30.10 | 29.80 | 30.00 | 30.00 | 1.18% | - |
| Nov 18, 2025 | 29.95 | 30.20 | 29.65 | 29.65 | 29.65 | -1.98% | 37 |
| Nov 17, 2025 | 30.70 | 30.70 | 30.25 | 30.25 | 30.25 | -1.63% | - |
| Nov 14, 2025 | 30.95 | 30.95 | 30.55 | 30.75 | 30.75 | -1.28% | - |
| Nov 13, 2025 | 31.20 | 31.20 | 31.05 | 31.15 | 31.15 | 0.32% | - |
| Nov 12, 2025 | 31.15 | 31.15 | 31.00 | 31.05 | 31.05 | 0.16% | - |
| Nov 11, 2025 | 31.05 | 31.05 | 30.75 | 31.00 | 31.00 | 0.49% | - |
| Nov 10, 2025 | 30.90 | 31.00 | 30.85 | 30.85 | 30.85 | 0.65% | - |
| Nov 7, 2025 | 30.65 | 30.65 | 30.30 | 30.65 | 30.65 | 1.32% | - |
| Nov 6, 2025 | 30.55 | 30.55 | 30.25 | 30.25 | 30.25 | -0.66% | - |
| Nov 5, 2025 | 30.25 | 30.55 | 30.25 | 30.45 | 30.45 | 0.50% | - |
| Nov 4, 2025 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | -2.42% | 325 |
| Nov 3, 2025 | 31.05 | 31.50 | 31.05 | 31.05 | 31.05 | 0.81% | 325 |
| Oct 31, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Oct 30, 2025 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | - | - |
| Oct 29, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Oct 28, 2025 | 30.50 | 30.65 | 30.50 | 30.50 | 30.50 | -0.49% | - |
| Oct 27, 2025 | 31.25 | 31.25 | 30.65 | 30.65 | 30.65 | -1.13% | - |
| Oct 24, 2025 | 31.25 | 31.25 | 30.85 | 31.00 | 31.00 | - | - |
| Oct 23, 2025 | 30.80 | 31.00 | 30.65 | 31.00 | 31.00 | 1.14% | - |
| Oct 22, 2025 | 30.85 | 30.85 | 30.65 | 30.65 | 30.65 | -1.13% | - |
| Oct 21, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.12% | - |
| Oct 20, 2025 | 31.35 | 31.35 | 31.15 | 31.35 | 31.35 | 0.32% | - |
| Oct 17, 2025 | 31.00 | 31.25 | 30.75 | 31.25 | 31.25 | 1.13% | 216 |
| Oct 16, 2025 | 30.30 | 30.90 | 30.30 | 30.90 | 30.90 | 1.98% | - |
| Oct 15, 2025 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Oct 14, 2025 | 30.15 | 30.20 | 29.90 | 30.20 | 30.20 | -0.17% | - |
| Oct 13, 2025 | 30.20 | 30.55 | 30.20 | 30.25 | 30.25 | 0.67% | - |