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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	39.02	38.88	38.88	39.16	38.84	101,749
October 14, 2025	38.2	38.7	38.7	38.7	38.1	119,777
October 13, 2025	38	38.52	38.52	38.86	37.96	60,844
October 10, 2025	38.58	37.98	37.98	38.86	37.96	125,920
October 09, 2025	38.78	38.5	38.5	39.14	38.36	88,923
October 08, 2025	38.28	38.78	38.78	38.78	38.2	83,905
October 07, 2025	38	38.4	38.4	38.8	38	78,508
October 06, 2025	38.5	38.3	38.3	38.5	37.84	94,140
October 03, 2025	38.56	38.52	38.52	39.02	38.18	154,167
October 02, 2025	38.5	38.36	38.36	38.8	38.3	123,042
October 01, 2025	38.1	38.18	38.18	38.32	37.68	282,900
September 30, 2025	38.1	38.08	38.08	38.3	37.82	192,770
September 29, 2025	38.92	38.2	38.2	38.96	38.12	77,475
September 26, 2025	38.3	38.7	38.7	38.74	38.12	114,342
September 25, 2025	37.88	38.36	38.36	38.56	37.64	99,093
September 24, 2025	39	37.78	37.78	39.02	37.78	209,223
September 23, 2025	39.08	39	39	39.44	38.92	107,046
September 22, 2025	38.88	38.96	38.96	39.18	38.68	83,368
September 19, 2025	39.1	38.86	38.86	39.48	38.86	383,539
September 18, 2025	39.34	39.2	39.2	39.48	38.88	85,825
September 17, 2025	39.12	39.18	39.18	39.36	38.84	108,907
September 16, 2025	39.82	39.22	39.22	39.82	39.1	116,500
September 15, 2025	40.14	39.48	39.48	40.26	39.44	65,979
September 12, 2025	40.28	40.06	40.06	40.3	39.78	39,367

Fuchs Petrolub SE (FPE3.DE) XETRA