Dark

FUPEF
FUCHS SE
stock OTC

Inactive

Dec 29, 2020

43.75USD+0.086%(+0.04)300

Pre-market

0.00USD-100.000%(-43.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-29	43.7500	43.7500	43.7500	43.7500	+0.086%	300	0.000%
2020-12-15	43.7125	43.7125	43.7125	43.7125	-1.990%	2,500	+0.086%
2020-11-13	44.6000	44.6000	44.6000	44.6000	+14.653%	1,000	-1.906%
2020-10-08	38.9000	38.9000	38.9000	38.9000	+13.246%	3,050	+12.468%
2020-08-27	34.3500	34.3500	34.3500	34.3500	-1.123%	252	+27.365%
2020-07-06	34.7400	34.7400	34.7400	34.7400	-0.029%	300	+25.936%
2020-06-04	34.7500	34.7500	34.7500	34.7500	-0.373%	100	+25.899%
2020-04-23	34.8800	34.8800	34.8800	34.8800	+16.267%	316	+25.430%
2020-03-24	30.0000	30.0000	30.0000	30.0000	+9.091%	454	+45.833%
2020-03-17	27.5000	27.5000	27.5000	27.5000	-30.730%	224	+59.091%
2020-02-20	39.7000	39.7000	39.7000	39.7000	-0.476%	3,000	+10.202%
2020-02-18	39.9000	39.9000	39.8900	39.8900	-9.955%	3,432	+9.677%
2020-01-06	44.3000	44.3000	44.3000	44.3000	+1.559%	13,000	-1.242%
2019-12-23	43.6200	43.6200	43.6200	43.6200	+0.507%	910	+0.298%
2019-12-18	43.4000	43.4000	43.4000	43.4000	+9.182%	140	+0.806%
2019-12-03	39.7500	39.7500	39.7500	39.7500	+14.884%	100	+10.063%
2019-09-05	34.6000	34.6000	34.6000	34.6000	+1.765%	400	+26.445%
2019-08-27	34.0000	34.0000	34.0000	34.0000	-1.449%	1,000	+28.676%
2019-08-14	34.5000	34.5000	34.5000	34.5000	-0.576%	400	+26.812%
2019-08-08	34.7000	34.7000	34.7000	34.7000	+0.029%	200	+26.081%
2019-07-11	34.6900	34.6900	34.6900	34.6900	-4.303%	929	+26.117%
2019-05-16	36.2500	36.2500	36.2500	36.2500	-13.278%	1,984	+20.690%
2019-04-16	41.8000	41.8000	41.8000	41.8000	-5.430%	100	+4.665%
2019-01-16	44.2000	44.2000	44.2000	44.2000	+3.151%	200	-1.018%
2018-11-09	42.8500	42.8500	42.8500	42.8500	-20.205%	140	+2.100%
2018-08-03	53.7000	53.7000	53.7000	53.7000	+15.484%	1,500	-18.529%
2018-07-16	46.5000	46.5000	46.5000	46.5000	-8.284%	314	-5.914%
2018-06-13	50.7000	50.7000	50.7000	50.7000	0.000%	1,457	-13.708%
2018-04-11	50.7000	50.7000	50.7000	50.7000	+2.424%	200	-13.708%
2018-01-23	49.5000	49.5000	49.5000	49.5000	0.000%	100	-11.616%
2018-01-12	49.5000	49.5000	49.5000	49.5000	+4.211%	100	-11.616%
2017-12-14	47.5000	47.5000	47.5000	47.5000	-4.752%	2,940	-7.895%
2017-11-03	49.8700	49.8700	49.8700	49.8700	-2.024%	104	-12.272%
2017-09-20	50.9000	50.9000	50.9000	50.9000	+3.878%	870	-14.047%
2017-06-19	49.0000	49.0000	49.0000	49.0000	+2.083%	200	-10.714%
2017-06-15	48.0000	48.0000	48.0000	48.0000	+6.077%	110	-8.854%
2017-05-08	45.2500	45.2500	45.2500	45.2500	+5.233%	540	-3.315%
2017-02-23	43.0000	43.0000	43.0000	43.0000	+2.381%	215	+1.744%
2017-01-25	42.0000	42.0000	42.0000	42.0000	+12.000%	1,980	+4.167%
2016-11-17	37.5000	37.5000	37.5000	37.5000	+0.160%	600	+16.667%
2016-07-14	37.4400	37.4400	37.4400	37.4400	+3.027%	1,000	+16.854%
2016-07-05	36.3400	36.3400	36.3400	36.3400	-2.574%	1,000	+20.391%
2016-05-06	37.3000	37.3000	37.3000	37.3000	-0.533%	300	+17.292%
2016-05-04	37.5000	37.5000	37.5000	37.5000	+1.351%	300	+16.667%
2016-04-25	37.2500	37.2500	37.0000	37.0000	-3.394%	1,924	+18.243%
2016-04-04	38.3000	38.3000	38.3000	38.3000	+9.117%	5,000	+14.230%
2016-02-16	35.1000	35.1000	35.1000	35.1000	-7.388%	100	+24.644%
2015-05-08	37.9000	37.9000	37.9000	37.9000	+4.207%	140	+15.435%
2015-03-12	36.3700	36.3700	36.3700	36.3700	-0.656%	2,100	+20.291%
2015-03-10	36.6100	36.6100	36.6100	36.6100	-8.107%	400	+19.503%
2015-02-12	39.8400	39.8400	39.8400	39.8400	+8.349%	100	+9.814%
2015-01-16	36.7700	36.7700	36.7700	36.7700	-0.622%	700	+18.983%
2014-11-04	37.0000	37.0000	37.0000	37.0000	-0.937%	550	+18.243%
2014-11-03	37.3500	37.3500	37.3500	37.3500	+3.750%	330	+17.135%
2014-10-29	36.0000	36.0000	36.0000	36.0000	+14.286%	100	+21.528%
2014-10-13	32.5500	32.5500	31.5000	31.5000	-7.733%	200	+38.889%
2014-10-10	34.1400	34.1400	34.1400	34.1400	-22.250%	143	+28.149%
2014-06-20	43.9100	43.9100	43.9100	43.9100	-0.318%	7,626	-0.364%
2014-06-19	44.0500	44.0500	44.0500	44.0500	+0.205%	5,000	-0.681%
2014-06-18	43.9600	43.9600	43.9600	43.9600	+0.618%	5,000	-0.478%
2014-06-13	43.9500	43.9500	43.6900	43.6900	-2.695%	6,000	+0.137%
2014-05-29	44.9000	44.9000	44.9000	44.9000	+0.223%	234	-2.561%
2014-05-27	44.8000	44.8000	44.8000	44.8000	-0.334%	1,000	-2.344%
2014-04-04	44.9500	44.9500	44.9500	44.9500	+16.511%	2,000	-2.670%
2014-02-04	38.5800	38.5800	38.5800	38.5800	+0.863%	604	+13.401%
2014-02-03	38.5900	38.5900	38.2500	38.2500	-10.984%	400	+14.379%
2014-01-15	42.9700	42.9700	42.9700	42.9700	-0.302%	200	+1.815%
2013-12-27	43.1000	43.1000	43.1000	43.1000	+7.241%	2,000	+1.508%
2013-12-03	40.1900	40.1900	40.1900	40.1900	+15.224%	850	+8.858%
2013-10-11	34.7500	34.8800	34.7500	34.8800	+43.835%	400	+25.430%
2013-01-02	24.2500	24.2500	24.2500	24.2500	0.000%	400	+80.412%
2012-07-26	24.2500	24.2500	24.2500	24.2500	+1.042%	1,000	+80.412%
2012-06-15	24.0000	24.0000	24.0000	24.0000	+4.348%	1,360	+82.292%
2012-06-05	23.0000	23.0000	23.0000	23.0000	-10.086%	2,000	+90.217%
2012-04-04	25.5800	25.5800	25.5800	25.5800	+1.589%	400	+71.032%
2012-03-19	25.1800	25.1800	25.1800	25.1800	+14.925%	2,280	+73.749%
2011-11-15	21.9100	21.9100	21.9100	21.9100	-1.881%	2,280	+99.681%
2011-11-01	22.3300	22.3300	22.3300	22.3300	-6.373%	2,000	+95.925%
2011-10-31	23.8500	23.8500	23.8500	23.8500	+8.409%	800	+83.438%
2011-09-15	22.0000	22.0000	22.0000	22.0000	+8.911%	1,360	+98.864%
2011-09-09	20.2000	20.2000	20.2000	20.2000	-7.678%	2,250	+116.584%
2011-08-17	21.8800	21.8800	21.8800	21.8800	-16.457%	360	+99.954%
2011-07-26	26.1900	26.1900	26.1900	26.1900	-58.911%	1,200	+67.048%
2011-01-27	63.7400	63.7400	63.7400	63.7400	-3.789%	250	-31.362%
2011-01-03	66.2500	66.2500	66.2500	66.2500	+2.080%	200	-33.962%
2010-12-15	64.9000	64.9000	64.9000	64.9000	-0.154%	800	-32.589%
2010-11-09	65.0000	65.0000	65.0000	65.0000	+0.185%	920	-32.692%
2010-11-01	64.8800	64.8800	64.8800	64.8800	+39.527%	1,300	-32.568%
2010-08-19	46.5000	46.5000	46.5000	46.5000	-4.025%	1,000	-5.914%
2010-08-09	48.4500	48.4500	48.4500	48.4500	+4.757%	2,000	-9.701%
2010-07-23	46.2500	46.2500	46.2500	46.2500	+2.778%	200	-5.405%
2010-07-13	45.0000	45.0000	45.0000	45.0000	-4.762%	2,000	-2.778%
2010-05-12	47.2500	47.2500	47.2500	47.2500	+11.046%	1,038	-7.407%
2010-05-07	42.5500	42.5500	42.5500	42.5500	-7.500%	2,000	+2.820%
2010-04-05	46.0000	46.0000	46.0000	46.0000	+8.876%	1,000	-4.891%
2010-03-02	42.2500	42.2500	42.2500	42.2500	-2.874%	1,200	+3.550%
2010-01-06	43.5000	43.5000	43.5000	43.5000	-4.396%	400	+0.575%
2010-01-05	45.5000	45.5000	45.5000	45.5000	+13.750%	1,000	-3.846%
2009-11-06	40.0000	40.0000	40.0000	40.0000	+0.934%	2,400	+9.375%
2009-10-23	39.6300	39.6300	39.6300	39.6300	+13.553%	400	+10.396%
2009-10-08	34.9000	34.9000	34.9000	34.9000	+5.216%	400	+25.358%
2009-10-01	33.1700	33.1700	33.1700	33.1700	+1.655%	400	+31.896%
2009-09-21	32.6300	32.6300	32.6300	32.6300	+0.772%	400	+34.079%
2009-08-25	32.3800	32.3800	32.3800	32.3800	+0.403%	4,000	+35.114%
2009-08-06	32.2500	32.2500	32.2500	32.2500	+8.221%	2,000	+35.659%
2009-07-23	29.8000	29.8000	29.8000	29.8000	+4.378%	200	+46.812%
2009-07-16	28.5500	28.5500	28.5500	28.5500	+0.175%	200	+53.240%
2009-06-16	28.5000	28.5000	28.5000	28.5000	-10.854%	400	+53.509%
2009-05-20	31.9700	31.9700	31.9700	31.9700	+26.464%	800	+36.847%
2009-04-16	25.2800	25.2800	25.2800	25.2800	+32.913%	1,000	+73.062%
2009-03-16	19.0200	19.0200	19.0200	19.0200	+3.482%	1,800	+130.021%
2009-03-13	18.3800	18.3800	18.3800	18.3800	+11.529%	200	+138.030%
2009-02-23	16.4800	16.4800	16.4800	16.4800	-29.149%	200	+165.473%
2008-12-23	23.2600	23.2600	23.2600	23.2600	-6.134%	6,000	+88.091%
2008-12-16	24.7800	24.7800	24.7800	24.7800	+5.897%	7,652	+76.554%
2008-12-08	23.4000	23.4000	23.4000	23.4000	-1.391%	1,200	+86.966%
2008-11-13	23.7300	23.7300	23.7300	23.7300	0.000%	200	+84.366%

.dark-mode .bg1CF7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bg1CF7{ color: #333333; background-color: white; border: 2px solid #333333; }FUPEFFUCHS SEstock OTC

FUPEF
FUCHS SE
stock OTC