Fuchs Petrolub SE (FPE3.DE)
49.16
1.62 (3.41%)
At close: Mar 12, 2025, 5:29 PM
FPE3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 48.12 | 49.26 | 47.98 | 49.16 | 1.62 | 3.41% | 145,007 |
| Mar 11, 2025 | 49.02 | 49.28 | 47.46 | 47.54 | -1.16 | -2.38% | 163,759 |
| Mar 10, 2025 | 50.10 | 50.10 | 48.64 | 48.70 | -0.74 | -1.50% | 148,256 |
| Mar 7, 2025 | 50.35 | 50.35 | 49.00 | 49.44 | -1.31 | -2.58% | 116,307 |
| Mar 6, 2025 | 49.24 | 51.15 | 48.98 | 50.75 | 1.55 | 3.15% | 246,898 |
| Mar 5, 2025 | 47.26 | 49.90 | 47.16 | 49.20 | 2.82 | 6.08% | 391,688 |
| Mar 4, 2025 | 47.56 | 47.96 | 46.32 | 46.38 | -1.62 | -3.37% | 89,794 |
| Mar 3, 2025 | 46.96 | 48.22 | 46.80 | 48.00 | 1.04 | 2.21% | 198,904 |
| Feb 28, 2025 | 46.94 | 47.24 | 46.32 | 46.96 | 0.34 | 0.73% | 278,551 |
| Feb 27, 2025 | 46.54 | 46.64 | 46.06 | 46.62 | -0.08 | -0.17% | 156,367 |
| Feb 26, 2025 | 46.78 | 47.40 | 46.40 | 46.70 | -0.04 | -0.09% | 120,571 |
| Feb 25, 2025 | 46.56 | 46.96 | 46.40 | 46.74 | -0.10 | -0.21% | 109,050 |
| Feb 24, 2025 | 47.04 | 47.26 | 46.64 | 46.84 | 0.16 | 0.34% | 81,864 |
| Feb 21, 2025 | 46.20 | 47.30 | 46.20 | 46.68 | -0.44 | -0.93% | 133,852 |
| Feb 20, 2025 | 47.46 | 47.76 | 47.00 | 47.12 | 0.02 | 0.04% | 145,820 |
| Feb 19, 2025 | 48.56 | 48.60 | 47.02 | 47.10 | -1.40 | -2.89% | 146,291 |
| Feb 18, 2025 | 48.18 | 48.74 | 47.50 | 48.50 | 0.00 | 0.00% | 156,820 |
| Feb 17, 2025 | 47.66 | 48.64 | 47.26 | 48.50 | 0.70 | 1.46% | 116,503 |
| Feb 14, 2025 | 47.42 | 48.12 | 47.20 | 47.80 | 0.22 | 0.46% | 208,253 |
| Feb 13, 2025 | 45.34 | 47.58 | 45.26 | 47.58 | 2.58 | 5.73% | 183,264 |
| Feb 12, 2025 | 44.74 | 45.00 | 44.24 | 45.00 | 0.58 | 1.31% | 73,309 |
| Feb 11, 2025 | 44.76 | 44.98 | 44.42 | 44.42 | -0.48 | -1.07% | 82,616 |
| Feb 10, 2025 | 43.90 | 44.90 | 43.90 | 44.90 | 1.04 | 2.37% | 90,141 |
| Feb 7, 2025 | 44.32 | 44.50 | 43.80 | 43.86 | -0.50 | -1.13% | 132,318 |
| Feb 6, 2025 | 43.34 | 44.36 | 43.26 | 44.36 | 1.02 | 2.35% | 104,157 |
| Feb 5, 2025 | 42.62 | 43.34 | 42.32 | 43.34 | 0.54 | 1.26% | 65,782 |
| Feb 4, 2025 | 42.80 | 43.00 | 42.10 | 42.80 | 0.00 | 0.00% | 64,799 |
| Feb 3, 2025 | 43.10 | 43.18 | 42.50 | 42.80 | -1.14 | -2.59% | 151,095 |
| Jan 31, 2025 | 44.20 | 44.50 | 43.72 | 43.94 | -0.26 | -0.59% | 181,345 |
| Jan 30, 2025 | 42.80 | 44.20 | 42.64 | 44.20 | 1.24 | 2.89% | 149,664 |
| Jan 29, 2025 | 42.36 | 43.02 | 42.28 | 42.96 | 0.76 | 1.80% | 59,994 |
| Jan 28, 2025 | 41.64 | 42.24 | 41.64 | 42.20 | 0.34 | 0.81% | 117,563 |
| Jan 27, 2025 | 41.24 | 42.06 | 41.02 | 41.86 | 0.40 | 0.96% | 44,476 |
| Jan 24, 2025 | 41.48 | 41.80 | 41.34 | 41.46 | 0.06 | 0.14% | 51,574 |
| Jan 23, 2025 | 40.54 | 41.90 | 40.54 | 41.40 | 0.56 | 1.37% | 62,019 |
| Jan 22, 2025 | 40.92 | 41.10 | 40.68 | 40.84 | 0.14 | 0.34% | 64,878 |
| Jan 21, 2025 | 39.98 | 40.74 | 39.88 | 40.70 | 0.70 | 1.75% | 91,467 |
| Jan 20, 2025 | 40.34 | 40.60 | 39.88 | 40.00 | -0.42 | -1.04% | 75,920 |
| Jan 17, 2025 | 39.68 | 40.62 | 39.68 | 40.42 | 0.74 | 1.86% | 59,620 |
| Jan 16, 2025 | 39.68 | 39.80 | 39.40 | 39.68 | 0.00 | 0.00% | 85,165 |
| Jan 15, 2025 | 39.32 | 40.12 | 39.30 | 39.68 | 0.38 | 0.97% | 74,992 |
| Jan 14, 2025 | 39.84 | 39.94 | 39.00 | 39.30 | -0.58 | -1.45% | 83,668 |
| Jan 13, 2025 | 40.52 | 40.60 | 39.68 | 39.88 | -0.22 | -0.55% | 97,329 |
| Jan 10, 2025 | 42.20 | 42.20 | 39.86 | 40.10 | -2.26 | -5.34% | 104,690 |
| Jan 9, 2025 | 41.94 | 42.36 | 41.84 | 42.36 | 0.32 | 0.76% | 81,319 |
| Jan 8, 2025 | 42.08 | 42.20 | 41.78 | 42.04 | 0.14 | 0.33% | 86,407 |
| Jan 7, 2025 | 41.94 | 42.38 | 41.84 | 41.90 | -0.14 | -0.33% | 57,482 |
| Jan 6, 2025 | 41.76 | 42.22 | 41.60 | 42.04 | 0.46 | 1.11% | 61,882 |
| Jan 3, 2025 | 41.46 | 41.74 | 41.42 | 41.58 | -0.18 | -0.43% | 34,018 |
| Jan 2, 2025 | 41.34 | 41.90 | 41.32 | 41.76 | 0.10 | 0.24% | 46,340 |