Fuchs SE (VIE:FPE4)
Austria
· Delayed Price · Currency is EUR 34.96
-0.58 (-1.63%)
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 | 35.88 | 35.88 | 35.48 | 35.54 | 35.54 | -1.66% | - |
| Mar 5, 2026 | 37.02 | 37.02 | 36.14 | 36.14 | 36.14 | -1.74% | - |
| Mar 4, 2026 | 36.12 | 36.84 | 36.12 | 36.78 | 36.78 | 2.39% | 522 |
| Mar 3, 2026 | 36.38 | 37.08 | 35.66 | 35.92 | 35.92 | -1.75% | 966 |
| Mar 2, 2026 | 36.02 | 36.74 | 36.02 | 36.56 | 36.56 | -1.56% | 932 |
| Feb 27, 2026 | 37.14 | 37.26 | 36.98 | 37.14 | 37.14 | -0.64% | - |
| Feb 26, 2026 | 36.94 | 37.38 | 36.94 | 37.38 | 37.38 | 1.47% | - |
| Feb 25, 2026 | 36.74 | 36.96 | 36.66 | 36.84 | 36.84 | 0.71% | - |
| Feb 24, 2026 | 36.86 | 36.86 | 36.58 | 36.58 | 36.58 | -0.27% | - |
| Feb 23, 2026 | 36.90 | 36.98 | 36.68 | 36.68 | 36.68 | -0.86% | - |
| Feb 20, 2026 | 36.96 | 37.04 | 36.94 | 37.00 | 37.00 | 0.11% | - |
| Feb 19, 2026 | 37.26 | 37.26 | 36.94 | 36.96 | 36.96 | -0.22% | - |
| Feb 18, 2026 | 36.82 | 37.04 | 36.60 | 37.04 | 37.04 | -0.27% | - |
| Feb 17, 2026 | 36.84 | 37.14 | 36.82 | 37.14 | 37.14 | 1.09% | - |
| Feb 16, 2026 | 37.38 | 37.38 | 36.74 | 36.74 | 36.74 | -1.76% | - |
| Feb 13, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -1.11% | - |
| Feb 12, 2026 | 37.88 | 38.08 | 37.82 | 37.82 | 37.82 | -0.58% | - |
| Feb 11, 2026 | 38.12 | 38.16 | 38.04 | 38.04 | 38.04 | -0.83% | - |
| Feb 10, 2026 | 38.24 | 38.64 | 38.24 | 38.36 | 38.36 | 0.95% | 222 |
| Feb 9, 2026 | 38.08 | 38.08 | 37.80 | 38.00 | 38.00 | 0.05% | - |
| Feb 6, 2026 | 37.80 | 37.98 | 37.60 | 37.98 | 37.98 | -0.21% | - |
| Feb 5, 2026 | 38.18 | 38.18 | 38.02 | 38.06 | 38.06 | - | - |
| Feb 4, 2026 | 37.68 | 38.18 | 37.68 | 38.06 | 38.06 | 0.95% | - |
| Feb 3, 2026 | 37.70 | 37.74 | 37.36 | 37.70 | 37.70 | 0.91% | - |
| Feb 2, 2026 | 36.58 | 37.36 | 36.58 | 37.36 | 37.36 | 1.36% | - |
| Jan 30, 2026 | 37.28 | 37.32 | 36.84 | 36.86 | 36.86 | -2.38% | - |
| Jan 29, 2026 | 37.70 | 37.76 | 37.52 | 37.76 | 37.76 | 0.16% | - |
| Jan 28, 2026 | 38.20 | 38.20 | 37.56 | 37.70 | 37.70 | -1.67% | - |
| Jan 27, 2026 | 38.58 | 38.58 | 38.34 | 38.34 | 38.34 | -0.98% | - |
| Jan 26, 2026 | 38.94 | 38.94 | 38.22 | 38.72 | 38.72 | -1.22% | - |
| Jan 23, 2026 | 37.90 | 39.20 | 37.90 | 39.20 | 39.20 | 2.83% | - |
| Jan 22, 2026 | 38.28 | 38.38 | 38.04 | 38.12 | 38.12 | 0.74% | - |
| Jan 21, 2026 | 37.74 | 37.84 | 37.68 | 37.84 | 37.84 | -0.11% | - |
| Jan 20, 2026 | 38.26 | 38.26 | 37.88 | 37.88 | 37.88 | -1.97% | - |
| Jan 19, 2026 | 38.56 | 39.20 | 38.56 | 38.64 | 38.64 | -2.23% | - |
| Jan 16, 2026 | 39.92 | 39.92 | 39.52 | 39.52 | 39.52 | -1.05% | - |
| Jan 15, 2026 | 39.52 | 39.94 | 39.44 | 39.94 | 39.94 | 0.55% | - |
| Jan 14, 2026 | 39.44 | 39.72 | 39.44 | 39.72 | 39.72 | -0.35% | - |
| Jan 13, 2026 | 40.40 | 40.40 | 39.60 | 39.86 | 39.86 | 4.18% | 522 |
| Jan 12, 2026 | 38.28 | 38.28 | 37.84 | 38.26 | 38.26 | 0.21% | 522 |
| Jan 9, 2026 | 38.00 | 38.22 | 38.00 | 38.18 | 38.18 | 0.79% | - |
| Jan 8, 2026 | 38.40 | 38.40 | 37.70 | 37.88 | 37.88 | -0.63% | - |
| Jan 7, 2026 | 38.62 | 38.62 | 38.12 | 38.12 | 38.12 | -0.99% | - |
| Jan 6, 2026 | 38.52 | 38.52 | 37.76 | 38.50 | 38.50 | 0.73% | - |
| Jan 5, 2026 | 38.44 | 38.44 | 37.94 | 38.22 | 38.22 | -0.05% | - |
| Jan 2, 2026 | 38.22 | 38.24 | 37.96 | 38.24 | 38.24 | 0.10% | - |
| Dec 30, 2025 | 38.16 | 38.20 | 38.02 | 38.20 | 38.20 | -0.37% | - |
| Dec 29, 2025 | 37.94 | 38.34 | 37.94 | 38.34 | 38.34 | 0.63% | - |
| Dec 23, 2025 | 37.98 | 38.10 | 37.98 | 38.10 | 38.10 | -0.05% | - |
| Dec 22, 2025 | 37.82 | 38.12 | 37.78 | 38.12 | 38.12 | 1.49% | - |
| Dec 19, 2025 | 37.32 | 37.56 | 37.32 | 37.56 | 37.56 | -0.74% | - |
| Dec 18, 2025 | 37.68 | 37.88 | 37.68 | 37.84 | 37.84 | -0.11% | - |
| Dec 17, 2025 | 38.34 | 38.34 | 37.88 | 37.88 | 37.88 | -1.76% | - |
| Dec 16, 2025 | 38.90 | 38.90 | 38.56 | 38.56 | 38.56 | -1.13% | - |
| Dec 15, 2025 | 38.68 | 39.00 | 38.68 | 39.00 | 39.00 | 0.78% | - |
| Dec 12, 2025 | 38.48 | 38.76 | 38.48 | 38.70 | 38.70 | 0.26% | - |
| Dec 11, 2025 | 37.54 | 38.60 | 37.54 | 38.60 | 38.60 | 3.37% | - |
| Dec 10, 2025 | 37.40 | 37.40 | 37.16 | 37.34 | 37.34 | -0.37% | - |
| Dec 9, 2025 | 37.82 | 37.82 | 37.48 | 37.48 | 37.48 | -0.69% | - |
| Dec 8, 2025 | 38.00 | 38.00 | 37.74 | 37.74 | 37.74 | -1.10% | - |
| Dec 5, 2025 | 38.00 | 38.34 | 38.00 | 38.16 | 38.16 | 0.32% | - |
| Dec 4, 2025 | 37.64 | 38.04 | 37.64 | 38.04 | 38.04 | 1.33% | - |
| Dec 3, 2025 | 38.02 | 38.02 | 37.54 | 37.54 | 37.54 | -1.05% | - |
| Dec 2, 2025 | 38.38 | 38.42 | 37.94 | 37.94 | 37.94 | -1.40% | - |
| Dec 1, 2025 | 39.16 | 39.16 | 38.48 | 38.48 | 38.48 | -2.19% | - |
| Nov 28, 2025 | 39.56 | 39.56 | 39.32 | 39.34 | 39.34 | - | - |
| Nov 27, 2025 | 39.66 | 39.66 | 39.32 | 39.34 | 39.34 | -0.61% | - |
| Nov 26, 2025 | 39.58 | 39.72 | 39.44 | 39.58 | 39.58 | 0.97% | - |
| Nov 25, 2025 | 38.76 | 39.20 | 38.76 | 39.20 | 39.20 | 1.08% | - |
| Nov 24, 2025 | 38.70 | 38.84 | 38.60 | 38.78 | 38.78 | 0.78% | 261 |
| Nov 21, 2025 | 38.40 | 38.48 | 38.06 | 38.48 | 38.48 | 0.58% | - |
| Nov 20, 2025 | 38.38 | 38.38 | 38.06 | 38.26 | 38.26 | 0.10% | - |
| Nov 19, 2025 | 37.80 | 38.22 | 37.78 | 38.22 | 38.22 | 1.70% | - |
| Nov 18, 2025 | 38.06 | 38.36 | 37.58 | 37.58 | 37.58 | -2.08% | 481 |
| Nov 17, 2025 | 39.04 | 39.04 | 38.38 | 38.38 | 38.38 | -1.64% | - |
| Nov 14, 2025 | 39.62 | 39.62 | 39.02 | 39.02 | 39.02 | -2.16% | - |
| Nov 13, 2025 | 39.82 | 39.88 | 39.66 | 39.88 | 39.88 | 0.76% | - |
| Nov 12, 2025 | 39.56 | 39.82 | 39.52 | 39.58 | 39.58 | 0.20% | - |
| Nov 11, 2025 | 39.14 | 39.50 | 39.02 | 39.50 | 39.50 | 0.92% | - |
| Nov 10, 2025 | 39.10 | 39.38 | 39.10 | 39.14 | 39.14 | 1.08% | - |
| Nov 7, 2025 | 38.80 | 38.80 | 38.48 | 38.72 | 38.72 | 0.36% | - |
| Nov 6, 2025 | 38.40 | 38.58 | 38.40 | 38.58 | 38.58 | 0.26% | - |
| Nov 5, 2025 | 38.02 | 38.48 | 38.02 | 38.48 | 38.48 | 1.00% | - |
| Nov 4, 2025 | 38.10 | 38.36 | 38.10 | 38.10 | 38.10 | -3.30% | - |
| Nov 3, 2025 | 39.54 | 39.68 | 39.40 | 39.40 | 39.40 | 0.92% | - |
| Oct 31, 2025 | 41.06 | 41.06 | 39.04 | 39.04 | 39.04 | 1.56% | 548 |
| Oct 30, 2025 | 38.56 | 38.56 | 38.24 | 38.44 | 38.44 | -0.41% | - |
| Oct 29, 2025 | 39.22 | 39.22 | 38.60 | 38.60 | 38.60 | -1.38% | - |
| Oct 28, 2025 | 39.24 | 39.38 | 39.02 | 39.14 | 39.14 | 0.10% | - |
| Oct 27, 2025 | 39.94 | 39.94 | 39.10 | 39.10 | 39.10 | -2.05% | - |
| Oct 24, 2025 | 39.90 | 39.92 | 39.56 | 39.92 | 39.92 | 0.50% | - |
| Oct 23, 2025 | 39.60 | 39.72 | 39.40 | 39.72 | 39.72 | 0.86% | - |
| Oct 22, 2025 | 39.34 | 39.42 | 39.24 | 39.38 | 39.38 | -0.96% | 110 |
| Oct 21, 2025 | 39.90 | 39.90 | 39.68 | 39.76 | 39.76 | - | - |
| Oct 20, 2025 | 39.94 | 39.94 | 39.54 | 39.76 | 39.76 | -0.45% | - |
| Oct 17, 2025 | 39.96 | 39.96 | 39.76 | 39.94 | 39.94 | 0.20% | - |
| Oct 16, 2025 | 39.04 | 39.86 | 39.04 | 39.86 | 39.86 | 1.94% | - |
| Oct 15, 2025 | 39.02 | 39.10 | 38.86 | 39.10 | 39.10 | 1.24% | - |
| Oct 14, 2025 | 38.44 | 38.62 | 38.20 | 38.62 | 38.62 | 0.47% | - |
| Oct 13, 2025 | 38.08 | 38.76 | 38.08 | 38.44 | 38.44 | 1.10% | - |