Fuchs Petrolub SE - FPE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.1	31.2	31.2	31.2	30.85	35,823
September 25, 2025	30.6	30.85	30.85	30.9	30.3	33,943
September 24, 2025	30.8	30.6	30.6	30.8	30.35	63,183
September 23, 2025	30.8	31	31	31.1	30.5	29,826
September 22, 2025	30.55	30.55	30.55	30.55	30.55	30,934
September 19, 2025	30.85	30.55	30.55	31.1	30.4	233,895
September 18, 2025	30.8	30.6	30.6	31.05	30.45	31,356
September 17, 2025	30.45	30.85	30.85	30.85	30.4	39,827
September 16, 2025	30.8	30.65	30.65	31	30.45	67,610
September 15, 2025	31.3	30.85	30.85	31.5	30.8	47,627
September 12, 2025	31.5	31.4	31.4	31.55	31	13,518
September 11, 2025	31.3	31.35	31.35	31.5	31.25	21,981
September 10, 2025	31	31.25	31.25	31.35	31	36,759
September 09, 2025	30.95	31.2	31.2	31.4	30.65	20,172
September 08, 2025	31.05	31.2	31.2	31.35	30.75	23,067
September 05, 2025	31.65	31	31	31.75	30.8	28,484
September 04, 2025	31.05	31.4	31.4	31.6	31.05	15,234
September 03, 2025	31.15	31.25	31.25	31.85	30.9	54,968
September 02, 2025	32.1	31.2	31.2	32.45	31	18,562
September 01, 2025	31.85	31.8	31.8	32.05	31.65	13,832
August 29, 2025	32.15	31.8	31.8	32.15	31.65	34,911
August 28, 2025	32.05	31.9	31.9	32.3	31.85	21,027
August 27, 2025	31.85	31.75	31.75	32.05	31.45	50,705
August 26, 2025	32.2	31.8	31.8	32.2	31.8	14,542
August 25, 2025	32.7	32.3	32.3	32.75	32.3	10,758
August 22, 2025	32.5	32.6	32.6	32.65	32.2	8,597
August 21, 2025	32.5	32.4	32.4	32.55	32.05	30,248
August 20, 2025	31.7	32.25	32.25	32.35	31.55	27,124
August 19, 2025	31.6	31.85	31.85	32	31.25	27,405
August 18, 2025	31.35	31.3	31.3	31.4	31.15	12,394
August 15, 2025	32.1	31.55	31.55	32.45	31.55	17,068
August 14, 2025	31.1	31.2	31.2	31.2	30.65	16,579
August 13, 2025	30.55	30.8	30.8	30.9	30.4	20,352
August 12, 2025	31.1	30.7	30.7	31.1	30.6	15,635
August 11, 2025	31.35	30.9	30.9	31.35	30.9	9,843
August 08, 2025	31.45	31.3	31.3	31.6	31.2	22,464
August 07, 2025	30.7	31.55	31.55	31.7	30.5	35,077
August 06, 2025	30.9	30.5	30.5	30.9	30.45	20,755
August 05, 2025	30.7	30.85	30.85	30.95	30.6	48,911
August 04, 2025	30.95	30.55	30.55	31.05	30.4	49,554
August 01, 2025	30.75	30.85	30.85	31.05	30.65	31,348
July 31, 2025	31.4	30.95	30.95	31.55	30.85	73,484
July 30, 2025	31.55	31.15	31.15	31.6	31.15	14,762
July 29, 2025	32.2	31.6	31.6	32.2	31.55	15,667
July 28, 2025	32.85	32.05	32.05	32.9	32	21,455
July 25, 2025	33.05	32.6	32.6	33.05	32.45	12,502
July 24, 2025	33.05	32.85	32.85	33.1	32.7	4,938
July 23, 2025	32.55	32.8	32.8	33.15	32.55	5,223
July 22, 2025	32.7	32.55	32.55	32.8	32.5	16,178
July 21, 2025	32.35	32.55	32.55	33.05	32.35	17,158
July 18, 2025	31.85	32.25	32.25	32.75	31.8	39,972
July 17, 2025	31.95	31.55	31.55	32	31.5	59,612
July 16, 2025	34.45	31.85	31.85	34.45	30.85	257,899
July 15, 2025	35	35.5	35.5	35.9	34.95	22,602
July 14, 2025	35.95	35.5	35.5	36.05	35.35	15,057
July 11, 2025	36.6	36.3	36.3	37.1	36.15	11,964
July 10, 2025	36.75	36.9	36.9	37.2	36.4	28,246
July 09, 2025	36.75	36.65	36.65	36.85	36.3	13,056
July 08, 2025	36.55	36.6	36.6	36.8	35.95	11,388
July 07, 2025	36.3	36.4	36.4	36.5	36.05	2,757

Fuchs Petrolub SE (FPE.DE) XETRA