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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.56	39.46	39.46	39.96	39.3	128,196
January 13, 2026	40.4	39.7	39.7	40.4	39.32	168,776
January 12, 2026	38.18	38.32	38.32	38.32	37.8	93,906
January 09, 2026	38	38.14	38.14	38.32	38	47,579
January 08, 2026	38.3	37.8	37.8	38.3	37.62	80,783
January 07, 2026	38.8	38.26	38.26	38.8	37.84	55,477
January 06, 2026	38.44	38.6	38.6	38.6	37.54	82,609
January 05, 2026	38.58	38.5	38.5	38.78	37.8	72,745
January 02, 2026	38.44	38.26	38.26	38.44	37.82	73,027
December 30, 2025	38.08	38.14	38.14	38.42	37.9	27,443
December 29, 2025	37.82	38.1	38.1	38.38	37.82	16,527
December 23, 2025	37.88	37.76	37.76	38.14	37.74	56,132
December 22, 2025	37.6	38.04	38.04	38.12	37.58	66,611
December 19, 2025	37.78	37.8	37.8	37.84	37.06	416,498
December 18, 2025	37.52	37.76	37.76	37.96	37.52	243,574
December 17, 2025	38.7	37.8	37.8	38.7	37.8	165,719
December 16, 2025	38.86	38.38	38.38	39	38.16	106,259
December 15, 2025	38.72	39.1	39.1	39.12	38.6	85,319
December 12, 2025	38.66	38.64	38.64	38.86	38.46	35,015
December 11, 2025	37.76	38.62	38.62	38.7	37.58	66,548
December 10, 2025	37.38	37.48	37.48	37.56	37	84,737
December 09, 2025	37.58	37.66	37.66	37.8	37.4	63,394
December 08, 2025	38.02	37.82	37.82	38.02	37.62	55,426
December 05, 2025	38	38.24	38.24	38.38	37.94	97,308
December 04, 2025	37.72	37.98	37.98	38.08	37.42	75,865
December 03, 2025	38.1	37.54	37.54	38.12	37.52	94,380
December 02, 2025	38.54	37.98	37.98	38.56	37.84	76,124
December 01, 2025	39.34	38.5	38.5	39.34	38.4	126,092
November 28, 2025	39.82	39.32	39.32	39.82	39.2	100,167
November 27, 2025	39.74	39.5	39.5	39.74	39.26	58,014
November 26, 2025	39.26	39.62	39.62	39.76	39.26	59,668
November 25, 2025	38.76	39.62	39.62	39.62	38.56	107,628
November 24, 2025	38.56	38.92	38.92	38.94	38.5	195,786
November 21, 2025	37.66	38.5	38.5	38.6	37.66	103,003
November 20, 2025	38.54	38.2	38.2	38.56	37.82	46,169
November 19, 2025	37.64	38.22	38.22	38.46	37.54	127,172
November 18, 2025	38.2	37.8	37.8	38.42	37.54	97,589
November 17, 2025	38.84	38.42	38.42	39.02	38.24	61,381
November 14, 2025	39.6	38.98	38.98	39.7	38.9	58,806
November 13, 2025	39.6	39.6	39.6	39.6	39.6	68,296
November 12, 2025	39.36	39.6	39.6	40	39.28	102,235
November 11, 2025	39.04	39.54	39.54	39.54	38.82	61,378
November 10, 2025	38.98	39.12	39.12	39.5	38.96	79,387
November 07, 2025	38.7	38.84	38.84	38.98	38.44	85,567
November 06, 2025	38.6	38.38	38.38	38.64	38.34	117,716
November 05, 2025	38.14	38.44	38.44	38.64	37.98	115,673
November 04, 2025	38.52	38.16	38.16	38.52	37.94	244,858
November 03, 2025	38.46	39.04	39.04	40.02	38.46	189,816
October 31, 2025	41	38.78	38.78	42.88	38.78	296,014
October 30, 2025	38.6	38.32	38.32	38.6	38.22	74,495
October 29, 2025	39	38.54	38.54	39.38	38.54	69,319
October 28, 2025	39.06	39.06	39.06	39.36	38.92	157,327
October 27, 2025	40.1	39.04	39.04	40.1	38.94	190,776
October 24, 2025	40.04	39.98	39.98	40.12	39.36	104,024
October 23, 2025	39.42	39.78	39.78	39.78	39.3	156,936
October 22, 2025	39.36	39.5	39.5	39.6	39.02	107,888
October 21, 2025	39.62	39.56	39.56	39.86	39.56	92,897
October 20, 2025	39.9	39.82	39.82	40	39.22	95,233
October 17, 2025	39.9	39.86	39.86	40.02	39.46	81,628
October 16, 2025	39.18	39.86	39.86	39.92	38.82	102,348

Fuchs Petrolub SE (FPE3.DE) XETRA