Range Low Price High Price Comment
30 days $10.79 $11.49 Monday, 22nd Jun 2026 FUPBY stock ended at $11.16. This is 0.84% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 0.99% from a day low at $11.10 to a day high of $11.21.
90 days $9.83 $12.05
52 weeks $9.35 $14.31

Historical Fuchs Petrolub Se Adr prices

Date Open High Low Close Volume
Jun 22, 2026 $11.14 $11.21 $11.10 $11.16 880
Jun 18, 2026 $11.17 $11.27 $11.17 $11.25 289
Jun 17, 2026 $11.33 $11.42 $11.19 $11.19 2 942
Jun 16, 2026 $11.31 $11.33 $11.27 $11.30 220
Jun 15, 2026 $11.48 $11.48 $11.29 $11.32 8 094
Jun 12, 2026 $11.27 $11.47 $11.27 $11.47 111
Jun 11, 2026 $11.14 $11.24 $11.06 $11.24 3 508
Jun 10, 2026 $11.33 $11.33 $11.14 $11.14 5 516
Jun 09, 2026 $11.17 $11.17 $11.06 $11.15 231
Jun 08, 2026 $11.19 $11.19 $11.09 $11.15 900
Jun 05, 2026 $11.02 $11.03 $10.99 $11.01 4 227
Jun 04, 2026 $11.33 $11.33 $11.23 $11.26 84
Jun 03, 2026 $11.39 $11.42 $11.36 $11.41 592
Jun 02, 2026 $11.44 $11.44 $11.43 $11.43 64
Jun 01, 2026 $11.36 $11.48 $11.36 $11.45 913
May 29, 2026 $11.38 $11.46 $11.36 $11.40 1 296
May 28, 2026 $11.28 $11.49 $11.28 $11.47 928
May 27, 2026 $11.17 $11.18 $11.10 $11.15 400
May 26, 2026 $10.92 $10.92 $10.79 $10.85 4 500
May 22, 2026 $10.84 $10.87 $10.81 $10.84 457
May 21, 2026 $10.65 $10.79 $10.64 $10.75 3 526
May 20, 2026 $10.61 $10.76 $10.61 $10.73 500
May 19, 2026 $10.58 $10.64 $10.52 $10.62 13 438
May 18, 2026 $10.66 $10.70 $10.57 $10.63 100
May 15, 2026 $10.63 $10.68 $10.63 $10.67 161

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FUPBY stock historical prices to predict future price movements?
Trend Analysis: Examine the FUPBY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FUPBY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FUCHS PETROLUB SE ADR
Fuchs Petrolub SE develops, produces, and sells lubricants and related specialties worldwide. The company offers automotive lubricants, such as biodegradable lubricants, central and mobile hydraulic oils, dry coatings, engine and gear oils, motorcycle/two wheelers, and service fluids, as well as various oils for agriculture sector. It also provides industrial lubricants, including chain lubricants, compressor oils, dry coatings, gear oils, hydrau...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE