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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.45	29.8	29.8	30	29.4	33,326
December 03, 2025	29.8	29.5	29.5	29.95	29.45	73,448
December 02, 2025	30.2	29.75	29.75	30.2	29.65	44,104
December 01, 2025	30.5	30.1	30.1	30.55	29.95	42,780
November 28, 2025	30.9	30.55	30.55	31	30.45	28,140
November 27, 2025	30.9	30.85	30.85	30.95	30.5	18,835
November 26, 2025	30.95	30.75	30.75	31.15	30.7	19,854
November 25, 2025	30.3	30.95	30.95	31	30.3	12,691
November 24, 2025	30.3	30.5	30.5	30.7	30.3	12,533
November 21, 2025	29.8	30.3	30.3	30.45	29.8	22,599
November 20, 2025	30.2	29.9	29.9	30.25	29.9	23,436
November 19, 2025	29.65	30.05	30.05	30.25	29.65	41,138
November 18, 2025	30.35	29.75	29.75	30.35	29.65	20,915
November 17, 2025	30.55	30.25	30.25	30.85	30.15	24,651
November 14, 2025	30.95	30.65	30.65	30.95	30.55	15,847
November 13, 2025	30.7	31.05	31.05	31.3	30.7	25,321
November 12, 2025	31.1	31.05	31.05	31.3	30.85	15,193
November 11, 2025	30.85	30.95	30.95	31.2	30.7	8,993
November 10, 2025	31	30.8	30.8	31	30.75	19,058
November 07, 2025	30.55	30.65	30.65	30.7	30.3	33,702
November 06, 2025	30.5	30.35	30.35	30.55	30.25	19,406
November 05, 2025	30.5	30.65	30.65	30.7	30.2	38,296
November 04, 2025	30.7	30.3	30.3	30.75	30.2	27,772
November 03, 2025	30.6	31	31	31.7	30.45	57,423
October 31, 2025	31.5	30.75	30.75	33.3	30.6	48,842
October 30, 2025	30	30.05	30.05	30.25	29.9	24,364
October 29, 2025	30.55	30.05	30.05	30.75	30.05	21,959
October 28, 2025	30.3	30.5	30.5	30.7	30.3	28,840
October 27, 2025	31.05	30.55	30.55	31.1	30.5	11,377
October 24, 2025	31.2	31.15	31.15	31.2	30.75	18,319
October 23, 2025	30.55	31.05	31.05	31.05	30.55	21,717
October 22, 2025	30.7	30.65	30.65	30.9	30.55	16,592
October 21, 2025	31.35	30.9	30.9	31.4	30.9	31,779
October 20, 2025	31.4	31.35	31.35	31.4	30.85	30,160
October 17, 2025	31.05	31.4	31.4	31.4	30.5	36,525
October 16, 2025	30.4	31	31	31	30	63,191
October 15, 2025	30.45	30.25	30.25	30.55	30.2	44,765
October 14, 2025	30	30.2	30.2	30.2	29.85	59,378
October 13, 2025	30	30.15	30.15	30.5	30	28,592
October 10, 2025	30.2	30.05	30.05	30.65	30	19,838
October 09, 2025	30.85	30.4	30.4	31.05	30.35	29,457
October 08, 2025	30.55	30.8	30.8	30.85	30.5	22,571
October 07, 2025	30.35	30.65	30.65	30.95	30.2	38,581
October 06, 2025	30.4	30.3	30.3	30.6	30.05	28,684
October 03, 2025	30.65	30.35	30.35	30.65	30.15	26,620
October 02, 2025	30.3	30.35	30.35	30.6	30.3	39,683
October 01, 2025	30.6	30.35	30.35	30.6	30.15	74,523
September 30, 2025	30.7	30.45	30.45	30.7	30.3	37,745
September 29, 2025	31.1	30.75	30.75	31.2	30.6	29,269
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

Fuchs Petrolub SE (FPE.DE) XETRA