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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.08	36.96	36.96	37.36	36.74	117,362
February 19, 2026	37.14	36.96	36.96	37.42	36.82	52,951
February 18, 2026	36.72	37.22	37.22	37.22	36.5	84,135
February 17, 2026	36.94	37.06	37.06	37.32	36.6	124,072
February 16, 2026	37.44	36.9	36.9	37.44	36.7	104,134
February 13, 2026	37.24	37.46	37.46	37.5	37	148,313
February 12, 2026	37.82	37.18	37.18	38.22	37.18	103,724
February 11, 2026	38.3	38.1	38.1	38.3	37.9	99,400
February 10, 2026	38.1	38.24	38.24	38.9	38.1	86,920
February 09, 2026	38.18	38.16	38.16	38.18	37.64	84,006
February 06, 2026	37.76	38.02	38.02	38.08	37.44	98,401
February 05, 2026	37.96	37.78	37.78	38.22	37.72	106,789
February 04, 2026	37.58	38.1	38.1	38.4	37.58	103,940
February 03, 2026	37.66	37.6	37.6	37.94	37.18	105,602
February 02, 2026	36.4	37.48	37.48	37.6	36.4	160,393
January 30, 2026	37.4	36.56	36.56	37.44	36.42	183,918
January 29, 2026	37.68	37.22	37.22	37.84	37.22	61,510
January 28, 2026	38.1	37.4	37.4	38.44	37.32	131,429
January 27, 2026	38.72	38.3	38.3	38.72	38.2	50,890
January 26, 2026	39.04	38.7	38.7	39.04	38.12	93,948
January 23, 2026	38	39.32	39.32	39.32	37.84	123,459
January 22, 2026	38.14	38	38	38.36	37.88	102,130
January 21, 2026	37.64	37.8	37.8	38.06	37.58	114,959
January 20, 2026	38.14	37.64	37.64	38.42	37.64	94,080
January 19, 2026	38.9	38.46	38.46	39.32	38.44	116,035
January 16, 2026	40.06	39.58	39.58	40.06	39.38	79,770
January 15, 2026	39.7	40.02	40.02	40.04	39.4	78,736
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

Fuchs Petrolub SE (FPE3.DE) XETRA