Fuchs Petrolub SE (FPE3.DE)
XETRA: FPE3.DE
· Real-Time Price · USD
41.52
-0.34 (-0.81%)
At close: Apr 17, 2025, 5:29 PM
FPE3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 41.74 | 42.00 | 41.36 | 41.52 | n/a | -0.81% | 77,719 |
| Apr 16, 2025 | 41.82 | 42.02 | 41.42 | 41.86 | n/a | -0.38% | 115,759 |
| Apr 15, 2025 | 42.06 | 42.34 | 41.82 | 42.02 | n/a | 0.67% | 63,053 |
| Apr 14, 2025 | 41.78 | 41.88 | 41.04 | 41.74 | n/a | 2.45% | 112,907 |
| Apr 11, 2025 | 41.56 | 41.56 | 39.60 | 40.74 | n/a | -1.02% | 222,668 |
| Apr 10, 2025 | 44.28 | 44.28 | 41.16 | 41.16 | n/a | 2.44% | 103,010 |
| Apr 9, 2025 | 39.44 | 40.42 | 39.12 | 40.18 | n/a | -1.47% | 137,524 |
| Apr 8, 2025 | 40.10 | 41.08 | 39.74 | 40.78 | n/a | 3.19% | 158,797 |
| Apr 7, 2025 | 38.10 | 41.04 | 37.76 | 39.52 | n/a | -2.03% | 257,883 |
| Apr 4, 2025 | 42.46 | 42.62 | 39.36 | 40.34 | n/a | -5.57% | 199,468 |
| Apr 3, 2025 | 43.42 | 43.80 | 42.58 | 42.72 | n/a | -3.17% | 156,882 |
| Apr 2, 2025 | 43.92 | 44.24 | 43.50 | 44.12 | n/a | -0.45% | 68,264 |
| Apr 1, 2025 | 44.54 | 44.76 | 44.10 | 44.32 | n/a | 0.00% | 80,579 |
| Mar 31, 2025 | 44.62 | 44.72 | 43.76 | 44.32 | n/a | -1.42% | 195,993 |
| Mar 28, 2025 | 46.02 | 46.70 | 44.84 | 44.96 | n/a | -3.19% | 188,379 |
| Mar 27, 2025 | 46.28 | 47.04 | 46.26 | 46.44 | n/a | -0.73% | 127,875 |
| Mar 26, 2025 | 47.88 | 48.00 | 46.78 | 46.78 | n/a | -2.83% | 143,542 |
| Mar 25, 2025 | 49.00 | 49.46 | 47.46 | 48.14 | n/a | 2.73% | 266,380 |
| Mar 24, 2025 | 46.38 | 47.04 | 46.30 | 46.86 | n/a | 1.96% | 127,090 |
| Mar 21, 2025 | 46.54 | 48.00 | 44.04 | 45.96 | n/a | -6.93% | 577,780 |