Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuchs Se (OP: FUPBY )

12.04 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.750 7.750 7.620 7.665 102,973 +0.12(+1.66%)
May 27, 2022 7.545 7.595 7.520 7.540 42,028 +0.09(+1.18%)
May 26, 2022 7.440 7.480 7.430 7.452 39,339 +0.15(+2.08%)
May 25, 2022 7.275 7.330 7.248 7.300 59,549 +0.15(+2.10%)
May 24, 2022 7.170 7.180 7.030 7.150 75,001 -0.09(-1.24%)
May 23, 2022 7.180 7.260 7.180 7.240 41,049 +0.08(+1.12%)
May 20, 2022 7.218 7.218 7.090 7.160 36,970 -0.13(-1.82%)
May 19, 2022 7.220 7.330 7.220 7.293 112,679 +0.14(+1.93%)
May 18, 2022 7.290 7.380 7.150 7.155 46,981 -0.41(-5.44%)
May 17, 2022 7.480 7.570 7.480 7.567 160,722 +0.26(+3.54%)
May 16, 2022 7.299 7.325 7.270 7.309 42,727 -0.00(-0.02%)
May 13, 2022 7.320 7.370 7.260 7.310 82,292 -0.34(-4.44%)
May 12, 2022 7.690 7.758 7.610 7.650 81,199 -0.01(-0.13%)
May 11, 2022 7.750 7.790 7.660 7.660 78,394 +0.07(+0.92%)
May 10, 2022 7.650 7.650 7.540 7.590 273,720 +0.30(+4.12%)
May 09, 2022 7.370 7.408 7.290 7.290 98,381 -0.09(-1.22%)
May 06, 2022 7.405 7.480 7.360 7.380 88,366 -0.05(-0.67%)
May 05, 2022 7.540 7.540 7.340 7.430 76,774 -0.20(-2.62%)
May 04, 2022 7.460 7.670 7.450 7.630 93,049 +0.11(+1.46%)
May 03, 2022 7.570 7.650 7.480 7.520 153,447 -0.18(-2.34%)
May 02, 2022 7.815 7.850 7.620 7.700 52,088 -0.09(-1.16%)
Apr 29, 2022 7.800 7.940 7.790 7.790 49,954 -0.34(-4.18%)
Apr 28, 2022 8.060 8.160 7.970 8.130 99,947 +0.19(+2.39%)
Apr 27, 2022 7.990 8.020 7.900 7.940 101,302 -0.01(-0.13%)
Apr 26, 2022 8.080 8.080 7.930 7.950 143,229 -0.31(-3.75%)
Apr 25, 2022 8.220 8.270 8.140 8.260 55,244 -0.16(-1.90%)
Apr 22, 2022 8.450 8.470 8.390 8.420 19,433 -0.01(-0.12%)
Apr 21, 2022 8.560 8.610 8.430 8.430 40,507 +0.22(+2.68%)
Apr 20, 2022 8.240 8.260 8.140 8.210 74,167 +0.11(+1.36%)
Apr 19, 2022 8.037 8.100 8.030 8.100 134,680 -0.14(-1.70%)
Apr 18, 2022 8.100 8.310 8.100 8.240 60,004 +0.05(+0.61%)
Apr 14, 2022 8.210 8.280 8.180 8.190 74,283 -0.02(-0.24%)
Apr 13, 2022 8.120 8.230 8.120 8.210 81,492 +0.08(+0.98%)
Apr 12, 2022 8.170 8.220 8.100 8.130 95,156 -0.07(-0.85%)
Apr 11, 2022 8.270 8.360 8.200 8.200 61,969 -0.07(-0.85%)
Apr 08, 2022 8.230 8.340 8.230 8.270 27,745 -0.04(-0.48%)
Apr 07, 2022 8.400 8.420 8.280 8.310 92,649 -0.13(-1.54%)
Apr 06, 2022 8.540 8.540 8.400 8.440 60,893 -0.34(-3.87%)
Apr 05, 2022 8.850 8.850 8.720 8.780 74,383 -0.20(-2.23%)
Apr 04, 2022 8.960 9.000 8.910 8.980 61,557 -0.03(-0.33%)
Apr 01, 2022 8.950 9.010 8.940 9.010 26,305 +0.04(+0.45%)
Mar 31, 2022 9.040 9.095 8.970 8.970 65,330 -0.33(-3.55%)
Mar 30, 2022 9.320 9.346 9.270 9.300 25,994 -0.23(-2.41%)
Mar 29, 2022 9.490 9.530 9.430 9.530 137,895 +0.34(+3.74%)
Mar 28, 2022 9.150 9.190 9.088 9.186 73,103 +0.08(+0.84%)
Mar 25, 2022 9.065 9.140 9.050 9.110 22,312 -0.10(-1.09%)
Mar 24, 2022 9.200 9.210 9.170 9.210 48,998 +0.09(+0.99%)
Mar 23, 2022 9.210 9.210 9.100 9.120 73,677 -0.15(-1.62%)
Mar 22, 2022 9.370 9.380 9.250 9.270 262,448 +0.09(+0.97%)
Mar 21, 2022 9.300 9.300 9.155 9.181 309,584 +0.01(+0.11%)
Mar 18, 2022 9.260 9.315 9.020 9.170 559,929 -0.04(-0.43%)
Mar 17, 2022 9.180 9.510 9.050 9.210 47,901 -0.01(-0.16%)
Mar 16, 2022 9.220 9.230 9.060 9.225 37,614 +0.31(+3.54%)
Mar 15, 2022 8.940 9.033 8.830 8.910 161,899 -0.09(-1.00%)
Mar 14, 2022 8.990 9.050 8.940 9.000 58,267 +0.29(+3.33%)
Mar 11, 2022 8.820 8.855 8.710 8.710 61,141 +0.13(+1.52%)
Mar 10, 2022 8.630 8.630 8.555 8.580 238,713 -0.32(-3.60%)
Mar 09, 2022 8.805 9.000 8.805 8.900 647,513 +0.51(+6.08%)
Mar 08, 2022 8.440 8.560 8.280 8.390 199,729 +0.08(+0.96%)
Mar 07, 2022 8.720 8.720 8.264 8.310 99,053 -0.69(-7.67%)
Mar 04, 2022 8.970 9.040 8.950 9.000 66,176 -0.39(-4.15%)
Mar 03, 2022 9.480 9.540 9.370 9.390 70,426 -0.35(-3.59%)
Mar 02, 2022 9.690 9.920 9.630 9.740 189,180 +0.24(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.