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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31	31.2	31.2	31.5	30.8	26,324
January 13, 2026	30.3	31.1	31.1	31.5	30.3	48,749
January 12, 2026	30	30.25	30.25	30.35	29.6	29,004
January 09, 2026	29.95	30.35	30.35	30.35	29.8	27,333
January 08, 2026	29.65	29.85	29.85	29.85	29.45	13,716
January 07, 2026	30.25	29.8	29.8	30.25	29.6	15,797
January 06, 2026	29.95	30.05	30.05	30.2	29.5	18,180
January 05, 2026	29.95	30.15	30.15	30.5	29.7	37,359
January 02, 2026	30	30.35	30.35	30.35	29.7	24,734
December 30, 2025	29.7	30	30	30.15	29.6	23,280
December 29, 2025	29.55	29.7	29.7	29.9	29.55	13,404
December 23, 2025	29.75	29.65	29.65	29.8	29.45	6,887
December 22, 2025	29.4	29.7	29.7	29.7	29.35	24,448
December 19, 2025	29.45	29.5	29.5	29.55	29.1	44,194
December 18, 2025	29.3	29.55	29.55	29.65	29.3	26,473
December 17, 2025	29.9	29.45	29.45	29.9	29.4	29,190
December 16, 2025	30.3	29.7	29.7	30.5	29.65	27,806
December 15, 2025	30.1	30.35	30.35	30.4	30	29,765
December 12, 2025	30.15	30.05	30.05	30.2	29.9	21,258
December 11, 2025	29.7	30.1	30.1	30.2	29.55	26,254
December 10, 2025	29.65	29.65	29.65	29.8	29.1	35,064
December 09, 2025	29.6	29.6	29.6	29.7	29.2	61,169
December 08, 2025	30.25	29.15	29.15	30.25	29.15	25,346
December 05, 2025	29.85	30	30	30.15	29.65	14,940
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

Fuchs Petrolub SE (FPE.DE) XETRA