Fuchs SE (VIE:FPE4)
Austria
· Delayed Price · Currency is EUR 38.16
+0.12 (0.32%)
At close: Dec 5, 2025
Fuchs SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 38.66 | 38.84 | 38.02 | 38.02 | 38.02 | -1.60% | - |
| Oct 9, 2025 | 38.98 | 38.98 | 38.50 | 38.64 | 38.64 | -0.31% | - |
| Oct 8, 2025 | 38.32 | 38.76 | 38.32 | 38.76 | 38.76 | 0.57% | - |
| Oct 7, 2025 | 38.24 | 38.80 | 38.24 | 38.54 | 38.54 | 0.73% | - |
| Oct 6, 2025 | 38.48 | 38.48 | 38.06 | 38.26 | 38.26 | -0.62% | - |
| Oct 3, 2025 | 38.56 | 38.56 | 38.22 | 38.50 | 38.50 | 0.16% | - |
| Oct 2, 2025 | 38.70 | 38.78 | 38.44 | 38.44 | 38.44 | 0.84% | - |
| Oct 1, 2025 | 38.20 | 38.24 | 37.94 | 38.12 | 38.12 | -0.16% | - |
| Sep 30, 2025 | 38.10 | 38.24 | 38.06 | 38.18 | 38.18 | -0.37% | - |
| Sep 29, 2025 | 38.80 | 38.80 | 38.32 | 38.32 | 38.32 | -0.93% | - |
| Sep 26, 2025 | 38.52 | 38.68 | 38.26 | 38.68 | 38.68 | 1.04% | - |
| Sep 25, 2025 | 38.00 | 38.44 | 37.92 | 38.28 | 38.28 | 0.10% | - |
| Sep 24, 2025 | 38.64 | 38.64 | 38.24 | 38.24 | 38.24 | -2.10% | - |
| Sep 23, 2025 | 39.20 | 39.38 | 38.94 | 39.06 | 39.06 | 0.31% | - |
| Sep 22, 2025 | 38.94 | 39.08 | 38.94 | 38.94 | 38.94 | -0.21% | - |
| Sep 19, 2025 | 39.20 | 39.28 | 39.00 | 39.02 | 39.02 | -0.26% | - |
| Sep 18, 2025 | 39.30 | 39.38 | 39.08 | 39.12 | 39.12 | -0.10% | - |
| Sep 17, 2025 | 39.28 | 39.28 | 38.94 | 39.16 | 39.16 | -0.10% | - |
| Sep 16, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | -0.96% | - |
| Sep 15, 2025 | 40.16 | 40.16 | 39.58 | 39.58 | 39.58 | -1.69% | - |
| Sep 12, 2025 | 40.34 | 40.34 | 39.96 | 40.26 | 40.26 | 0.65% | - |
| Sep 11, 2025 | 40.16 | 40.16 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 10, 2025 | 40.26 | 40.26 | 39.96 | 40.00 | 40.00 | -0.20% | - |
| Sep 9, 2025 | 40.22 | 40.36 | 39.94 | 40.08 | 40.08 | -0.25% | - |
| Sep 8, 2025 | 40.08 | 40.18 | 39.94 | 40.18 | 40.18 | 1.06% | - |
| Sep 5, 2025 | 40.46 | 40.46 | 39.76 | 39.76 | 39.76 | -1.00% | - |
| Sep 4, 2025 | 39.92 | 40.34 | 39.92 | 40.16 | 40.16 | -0.10% | - |
| Sep 3, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -0.15% | - |
| Sep 2, 2025 | 41.08 | 41.08 | 40.26 | 40.26 | 40.26 | -2.14% | - |
| Sep 1, 2025 | 41.20 | 41.22 | 40.98 | 41.14 | 41.14 | 0.05% | - |
| Aug 29, 2025 | 41.48 | 41.48 | 41.06 | 41.12 | 41.12 | -0.63% | - |
| Aug 28, 2025 | 41.80 | 41.82 | 41.38 | 41.38 | 41.38 | 0.63% | - |
| Aug 27, 2025 | 41.52 | 41.52 | 41.10 | 41.12 | 41.12 | -1.30% | - |
| Aug 26, 2025 | 42.04 | 42.04 | 41.66 | 41.66 | 41.66 | -1.14% | - |
| Aug 25, 2025 | 42.64 | 42.64 | 42.14 | 42.14 | 42.14 | - | - |
| Aug 22, 2025 | 42.08 | 42.24 | 42.08 | 42.14 | 42.14 | 0.10% | - |
| Aug 21, 2025 | 42.04 | 42.10 | 41.72 | 42.10 | 42.10 | 0.62% | - |
| Aug 20, 2025 | 41.72 | 42.04 | 41.72 | 41.84 | 41.84 | - | - |
| Aug 19, 2025 | 41.16 | 41.84 | 41.16 | 41.84 | 41.84 | 2.20% | - |
| Aug 18, 2025 | 41.26 | 41.26 | 40.84 | 40.94 | 40.94 | -0.82% | - |
| Aug 15, 2025 | 41.62 | 41.68 | 41.28 | 41.28 | 41.28 | 1.78% | - |
| Aug 14, 2025 | 40.38 | 40.56 | 40.26 | 40.56 | 40.56 | 0.80% | - |
| Aug 13, 2025 | 40.66 | 40.66 | 40.12 | 40.24 | 40.24 | -0.84% | - |
| Aug 12, 2025 | 40.56 | 40.58 | 40.16 | 40.58 | 40.58 | -0.34% | - |
| Aug 11, 2025 | 40.96 | 40.96 | 40.52 | 40.72 | 40.72 | -0.24% | - |
| Aug 8, 2025 | 40.88 | 40.88 | 40.66 | 40.82 | 40.82 | -0.49% | - |
| Aug 7, 2025 | 40.14 | 41.02 | 40.14 | 41.02 | 41.02 | 2.45% | - |
| Aug 6, 2025 | 40.36 | 40.36 | 39.98 | 40.04 | 40.04 | -0.60% | - |
| Aug 5, 2025 | 40.54 | 40.68 | 40.28 | 40.28 | 40.28 | -0.35% | 420 |
| Aug 4, 2025 | 40.34 | 40.42 | 40.28 | 40.42 | 40.42 | 0.55% | - |
| Aug 1, 2025 | 40.40 | 40.40 | 40.10 | 40.20 | 40.20 | -0.45% | - |
| Jul 31, 2025 | 40.96 | 40.96 | 40.38 | 40.38 | 40.38 | -2.09% | - |
| Jul 30, 2025 | 41.40 | 41.40 | 41.24 | 41.24 | 41.24 | -0.96% | - |
| Jul 29, 2025 | 41.94 | 42.06 | 41.64 | 41.64 | 41.64 | -0.72% | - |
| Jul 28, 2025 | 42.68 | 42.68 | 41.94 | 41.94 | 41.94 | -0.90% | - |
| Jul 25, 2025 | 42.62 | 42.62 | 42.26 | 42.32 | 42.32 | -1.08% | - |
| Jul 24, 2025 | 42.98 | 42.98 | 42.78 | 42.78 | 42.78 | -0.14% | - |
| Jul 23, 2025 | 43.00 | 43.04 | 42.72 | 42.84 | 42.84 | 0.19% | - |
| Jul 22, 2025 | 42.48 | 42.76 | 42.44 | 42.76 | 42.76 | 0.75% | - |
| Jul 21, 2025 | 42.70 | 42.88 | 42.44 | 42.44 | 42.44 | 0.28% | - |