Fuchs Petrolub SE - FPE3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.16	41	41	41.22	40.56	42,037
August 15, 2025	42.04	41.2	41.2	42.6	41.18	66,625
August 14, 2025	40.26	40.94	40.94	40.94	40.24	75,241
August 13, 2025	40.8	40.44	40.44	40.8	39.92	88,853
August 12, 2025	40.04	40.48	40.48	40.6	40.04	61,834
August 11, 2025	41.02	40.4	40.4	41.02	40.4	45,851
August 08, 2025	40.5	40.9	40.9	41.04	40.5	55,678
August 07, 2025	40.64	40.86	40.86	41.08	40.1	87,375
August 06, 2025	40.44	40	40	40.54	39.88	47,141
August 05, 2025	40.58	40.3	40.3	40.8	40.12	131,554
August 04, 2025	40.14	40.4	40.4	40.58	40.1	71,137
August 01, 2025	40.12	40.14	40.14	40.74	39.92	96,078
July 31, 2025	41.02	40.24	40.24	41.34	40.14	204,009
July 30, 2025	41.5	40.8	40.8	41.56	40.8	147,991
July 29, 2025	41.96	41.62	41.62	42.1	41.58	114,802
July 28, 2025	42.88	41.88	41.88	42.88	41.88	75,431
July 25, 2025	42.52	42.38	42.38	42.62	42.1	93,123
July 24, 2025	43.12	42.82	42.82	43.12	42.68	83,679
July 23, 2025	42.98	42.92	42.92	43.36	42.64	65,680
July 22, 2025	42.36	42.68	42.68	42.82	42.28	55,139
July 21, 2025	42.5	42.44	42.44	43.06	42.32	65,139
July 18, 2025	41.74	42.32	42.32	42.66	41.62	155,418
July 17, 2025	41.46	41.2	41.2	42.22	41.18	185,930
July 16, 2025	41	41.16	41.16	42.3	39.9	686,751
July 15, 2025	47.66	47.26	47.26	47.82	46.98	84,953
July 14, 2025	47.42	47.36	47.36	47.8	47.16	38,321
July 11, 2025	48.88	48	48	48.88	47.78	79,475
July 10, 2025	48.78	49.04	49.04	49.46	48.38	66,087
July 09, 2025	47.82	48.46	48.46	48.7	47.56	151,197
July 08, 2025	48.44	48.26	48.26	48.46	47.94	85,931
July 07, 2025	48.46	48.1	48.1	48.5	48.04	52,623
July 04, 2025	47.92	48.04	48.04	48.06	47.74	37,882
July 03, 2025	48.54	48.24	48.24	48.58	47.84	42,351
July 02, 2025	47.08	48.12	48.12	48.12	46.74	87,813
July 01, 2025	47.44	46.74	46.74	47.44	46.12	93,691
June 30, 2025	47.86	46.84	46.84	47.86	46.84	76,525
June 27, 2025	47.72	47.66	47.66	47.86	47.1	76,586
June 26, 2025	46.84	47.48	47.48	47.64	45.86	131,913
June 25, 2025	46.2	45.34	45.34	46.26	45.08	76,597
June 24, 2025	46.38	46.1	46.1	46.66	45.84	95,424
June 23, 2025	45.74	45.26	45.26	46.22	45.24	90,721
June 20, 2025	46.36	46.16	46.16	46.5	45.92	594,045
June 19, 2025	46.56	46.04	46.04	46.74	46	69,746
June 18, 2025	46.8	46.6	46.6	47.18	46.42	284,737
June 17, 2025	47.04	47	47	47.5	46.62	98,584
June 16, 2025	46.82	47.38	47.38	47.78	46.78	129,850
June 13, 2025	49.98	46.6	46.6	49.98	46.5	138,166
June 12, 2025	49.08	48.88	48.88	49.22	48.58	59,015
June 11, 2025	49.86	49.36	49.36	50.05	49.24	94,702
June 10, 2025	49.48	49.7	49.7	49.86	48.86	60,374
June 09, 2025	48.64	49.14	49.14	49.2	48.56	79,369
June 06, 2025	48.32	48.7	48.7	48.94	48.16	80,152
June 05, 2025	48.06	48.66	48.66	48.7	48	110,483
June 04, 2025	46.86	48.2	48.2	48.26	46.86	190,563
June 03, 2025	46.68	46.82	46.82	46.86	46.28	58,046
June 02, 2025	44.18	46.66	46.66	46.66	43.96	153,845
May 30, 2025	44.8	44.44	44.44	44.96	44.22	97,099
May 29, 2025	44.88	44.6	44.6	45.18	44.46	95,946
May 28, 2025	44.38	44.46	44.46	44.8	44.14	86,666
May 27, 2025	44.46	44.38	44.38	44.54	44.28	65,038

Fuchs Petrolub SE (FPE3.DE) XETRA