Fuchs Petrolub SE（FPE.DE）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 35.20 | 35.35 | 34.70 | 35.20 | +0.86% | 36,955 |
| 2026-09-01 | 34.75 | 34.95 | 34.50 | 34.90 | +1.31% | 42,489 |
| 2026-08-31 | 34.45 | 35.20 | 34.45 | 34.45 | +0.00% | 827,416 |
| 2026-08-28 | 34.30 | 34.85 | 33.75 | 34.45 | +0.44% | 149,812 |
| 2026-08-27 | 34.50 | 34.50 | 33.70 | 34.30 | +0.29% | 23,885 |
| 2026-08-26 | 34.35 | 34.70 | 34.20 | 34.20 | -0.87% | 16,091 |
| 2026-08-25 | 34.80 | 35.05 | 34.45 | 34.50 | -1.00% | 23,325 |
| 2026-08-24 | 34.65 | 35.10 | 34.65 | 34.85 | +0.29% | 18,177 |
| 2026-08-21 | 34.30 | 34.85 | 34.30 | 34.75 | +1.31% | 30,583 |
| 2026-08-20 | 34.00 | 34.65 | 34.00 | 34.30 | +0.15% | 28,326 |
| 2026-08-19 | 34.20 | 34.50 | 34.00 | 34.25 | +0.88% | 25,711 |
| 2026-08-18 | 33.75 | 34.10 | 33.70 | 33.95 | +0.89% | 67,180 |
| 2026-08-17 | 34.25 | 34.25 | 33.60 | 33.65 | -0.88% | 58,168 |
| 2026-08-14 | 34.15 | 34.25 | 33.85 | 33.95 | +0.00% | 20,184 |
| 2026-08-13 | 34.25 | 34.25 | 33.70 | 33.95 | -0.59% | 36,810 |
| 2026-08-12 | 34.70 | 34.70 | 33.90 | 34.15 | -1.01% | 37,999 |
| 2026-08-11 | 34.70 | 34.75 | 34.20 | 34.50 | +0.15% | 18,142 |
| 2026-08-10 | 35.20 | 35.20 | 34.30 | 34.45 | -1.71% | 30,090 |
| 2026-08-07 | 35.55 | 35.55 | 35.05 | 35.05 | -0.28% | 10,690 |
| 2026-08-06 | 35.90 | 35.90 | 35.15 | 35.15 | -1.40% | 32,282 |
| 2026-08-05 | 35.45 | 35.80 | 35.05 | 35.65 | +1.28% | 40,981 |
| 2026-08-04 | 35.05 | 35.35 | 34.75 | 35.20 | +1.44% | 32,150 |
| 2026-08-03 | 34.75 | 35.00 | 34.10 | 34.70 | +0.58% | 42,630 |
| 2026-07-31 | 35.25 | 35.30 | 34.25 | 34.50 | -1.85% | 74,684 |
| 2026-07-30 | 34.85 | 35.45 | 34.85 | 35.15 | +0.57% | 28,656 |
| 2026-07-29 | 35.00 | 35.10 | 34.55 | 34.95 | +0.14% | 28,038 |
| 2026-07-28 | 34.00 | 35.00 | 33.95 | 34.90 | +3.10% | 29,805 |
| 2026-07-27 | 34.60 | 34.60 | 33.60 | 33.85 | -2.03% | 44,954 |
| 2026-07-24 | 33.80 | 34.70 | 33.70 | 34.55 | +3.75% | 31,649 |
| 2026-07-23 | 33.60 | 34.25 | 33.30 | 33.30 | +0.15% | 48,339 |
| 2026-07-22 | 33.35 | 33.45 | 33.00 | 33.25 | +0.15% | 25,913 |
| 2026-07-21 | 32.90 | 33.20 | 32.50 | 33.20 | +1.68% | 24,928 |
| 2026-07-20 | 32.80 | 33.10 | 32.60 | 32.65 | -1.21% | 36,915 |
| 2026-07-17 | 33.60 | 33.95 | 33.05 | 33.05 | -1.78% | 19,964 |
| 2026-07-16 | 33.25 | 33.90 | 33.00 | 33.65 | +1.97% | 25,957 |
| 2026-07-15 | 33.65 | 33.65 | 32.80 | 33.00 | -1.49% | 17,364 |
| 2026-07-14 | 33.45 | 33.75 | 33.20 | 33.50 | +0.45% | 24,036 |
| 2026-07-13 | 32.95 | 33.45 | 32.80 | 33.35 | +0.76% | 31,011 |
| 2026-07-10 | 32.80 | 33.30 | 32.80 | 33.10 | +0.15% | 20,579 |
| 2026-07-09 | 33.40 | 33.45 | 32.55 | 33.05 | -0.30% | 22,398 |
| 2026-07-08 | 33.65 | 33.65 | 32.85 | 33.15 | -0.60% | 17,886 |
| 2026-07-07 | 33.60 | 33.65 | 33.20 | 33.35 | -0.15% | 22,144 |
| 2026-07-06 | 33.15 | 33.50 | 33.15 | 33.40 | +0.45% | 16,167 |
| 2026-07-03 | 33.05 | 33.25 | 32.90 | 33.25 | +0.30% | 16,859 |
| 2026-07-02 | 32.35 | 33.20 | 32.30 | 33.15 | +2.31% | 60,175 |
| 2026-07-01 | 32.65 | 32.80 | 31.85 | 32.40 | -0.31% | 76,081 |
| 2026-06-30 | 32.65 | 32.80 | 32.35 | 32.50 | -0.46% | 43,686 |
| 2026-06-29 | 32.90 | 32.95 | 32.25 | 32.65 | -0.76% | 53,308 |
| 2026-06-26 | 32.85 | 33.15 | 32.75 | 32.90 | -0.60% | 25,208 |
| 2026-06-25 | 33.00 | 33.50 | 32.75 | 33.10 | +0.76% | 43,501 |
| 2026-06-24 | 32.80 | 33.10 | 32.55 | 32.85 | +0.31% | 31,891 |
| 2026-06-23 | 32.35 | 32.75 | 32.00 | 32.75 | +0.31% | 58,339 |
| 2026-06-22 | 32.75 | 32.75 | 32.25 | 32.65 | +0.15% | 26,341 |
| 2026-06-19 | 32.45 | 32.95 | 32.45 | 32.60 | +0.15% | 38,360 |
| 2026-06-18 | 32.40 | 32.60 | 31.95 | 32.55 | +0.46% | 31,748 |
| 2026-06-17 | 32.05 | 32.60 | 32.05 | 32.40 | +0.15% | 18,427 |
| 2026-06-16 | 32.65 | 32.80 | 32.15 | 32.35 | -0.92% | 17,081 |
| 2026-06-15 | 32.90 | 33.45 | 32.65 | 32.65 | -0.15% | 22,179 |
| 2026-06-12 | 32.30 | 32.70 | 32.20 | 32.70 | +1.55% | 17,699 |
| 2026-06-11 | 32.10 | 32.45 | 31.75 | 32.20 | +0.31% | 24,397 |
| 2026-06-10 | 32.20 | 32.75 | 32.10 | 32.10 | +0.31% | 20,511 |
| 2026-06-09 | 32.30 | 32.50 | 31.95 | 32.00 | -0.62% | 36,013 |
| 2026-06-08 | 32.00 | 32.60 | 31.80 | 32.20 | -0.16% | 20,849 |
| 2026-06-05 | 32.40 | 33.10 | 32.05 | 32.25 | -1.23% | 26,410 |
| 2026-06-04 | 32.80 | 33.00 | 32.45 | 32.65 | -1.06% | 47,898 |
| 2026-06-03 | 32.75 | 33.10 | 32.60 | 33.00 | +0.15% | 66,659 |
| 2026-06-02 | 32.90 | 33.10 | 32.35 | 32.95 | +0.15% | 36,865 |
| 2026-06-01 | 32.75 | 33.10 | 32.45 | 32.90 | +1.39% | 31,499 |
| 2026-05-29 | 32.65 | 32.95 | 32.45 | 32.45 | -0.76% | 22,502 |
| 2026-05-28 | 32.20 | 32.75 | 32.00 | 32.70 | +2.51% | 25,490 |
| 2026-05-27 | 31.45 | 32.25 | 31.45 | 31.90 | +2.41% | 21,182 |
| 2026-05-26 | 31.55 | 31.60 | 31.15 | 31.15 | -0.64% | 14,814 |
| 2026-05-25 | 31.45 | 31.50 | 31.05 | 31.35 | +0.48% | 7,955 |
| 2026-05-22 | 30.95 | 31.45 | 30.90 | 31.20 | +1.13% | 18,982 |
| 2026-05-21 | 31.20 | 31.20 | 30.50 | 30.85 | -0.32% | 28,365 |
| 2026-05-20 | 30.60 | 31.15 | 30.60 | 30.95 | +0.81% | 22,818 |
| 2026-05-19 | 30.55 | 30.90 | 30.50 | 30.70 | -0.16% | 31,661 |
| 2026-05-18 | 30.70 | 30.85 | 30.20 | 30.75 | +0.99% | 42,983 |
| 2026-05-15 | 30.60 | 30.65 | 30.20 | 30.45 | -0.65% | 16,346 |
| 2026-05-14 | 30.25 | 30.90 | 30.25 | 30.65 | +0.66% | 25,854 |
| 2026-05-13 | 30.60 | 30.80 | 30.25 | 30.45 | -0.33% | 39,856 |
| 2026-05-12 | 30.75 | 31.10 | 30.10 | 30.55 | -1.13% | 23,686 |
| 2026-05-11 | 30.85 | 30.95 | 30.45 | 30.90 | +0.32% | 57,472 |
| 2026-05-08 | 31.00 | 31.10 | 30.75 | 30.80 | -1.12% | 38,886 |
| 2026-05-07 | 31.50 | 31.50 | 30.95 | 31.15 | -3.71% | 27,496 |
| 2026-05-06 | 32.30 | 32.75 | 32.20 | 32.35 | +1.09% | 36,085 |
| 2026-05-05 | 32.30 | 32.70 | 32.00 | 32.00 | -0.47% | 42,774 |
| 2026-05-04 | 32.85 | 33.15 | 32.15 | 32.15 | -1.53% | 81,052 |
| 2026-04-30 | 33.00 | 33.30 | 32.45 | 32.65 | -2.54% | 36,154 |
| 2026-04-29 | 32.75 | 33.65 | 32.60 | 33.50 | +8.94% | 99,084 |
| 2026-04-28 | 30.90 | 31.10 | 30.55 | 30.75 | +0.00% | 40,423 |
| 2026-04-27 | 31.20 | 31.20 | 30.60 | 30.75 | -1.44% | 35,195 |
| 2026-04-24 | 31.10 | 31.50 | 30.80 | 31.20 | +1.13% | 49,844 |
| 2026-04-23 | 31.20 | 31.25 | 30.80 | 30.85 | -0.96% | 44,440 |
| 2026-04-22 | 31.70 | 31.80 | 31.05 | 31.15 | -1.42% | 48,361 |
| 2026-04-21 | 31.70 | 31.75 | 31.45 | 31.60 | +0.16% | 43,602 |
| 2026-04-20 | 31.60 | 31.95 | 31.50 | 31.55 | -0.63% | 30,943 |
| 2026-04-17 | 31.45 | 31.90 | 31.40 | 31.75 | +1.28% | 66,645 |
| 2026-04-16 | 31.65 | 31.80 | 31.05 | 31.35 | +0.16% | 53,539 |
| 2026-04-15 | 31.60 | 31.70 | 31.15 | 31.30 | -0.63% | 40,233 |
| 2026-04-14 | 32.10 | 32.25 | 31.40 | 31.50 | -0.94% | 46,648 |
| 2026-04-13 | 31.50 | 31.85 | 31.35 | 31.80 | +0.32% | 31,738 |
| 2026-04-10 | 31.20 | 31.90 | 31.05 | 31.70 | +1.77% | 42,387 |
| 2026-04-09 | 30.70 | 31.15 | 30.70 | 31.15 | +1.30% | 29,241 |
| 2026-04-08 | 30.65 | 30.95 | 30.30 | 30.75 | +3.02% | 41,169 |
| 2026-04-07 | 30.00 | 30.20 | 29.65 | 29.85 | +0.17% | 46,058 |
| 2026-04-02 | 29.60 | 29.85 | 29.55 | 29.80 | -0.17% | 36,059 |
| 2026-04-01 | 30.40 | 30.40 | 29.50 | 29.85 | +0.67% | 37,435 |
| 2026-03-31 | 29.60 | 29.85 | 28.50 | 29.65 | -2.31% | 94,412 |
| 2026-03-30 | 29.80 | 30.35 | 29.55 | 30.35 | +2.19% | 36,042 |
| 2026-03-27 | 29.65 | 29.80 | 29.45 | 29.70 | -0.34% | 32,723 |
| 2026-03-26 | 29.60 | 30.10 | 29.45 | 29.80 | +0.51% | 39,505 |
| 2026-03-25 | 29.30 | 29.70 | 29.15 | 29.65 | +1.19% | 35,548 |
| 2026-03-24 | 29.40 | 29.55 | 28.60 | 29.30 | +0.17% | 66,063 |
| 2026-03-23 | 27.70 | 29.85 | 27.25 | 29.25 | +3.54% | 84,961 |
| 2026-03-20 | 28.35 | 28.85 | 27.60 | 28.25 | -0.88% | 164,246 |
| 2026-03-19 | 28.60 | 28.70 | 28.25 | 28.50 | -1.72% | 45,339 |
| 2026-03-18 | 28.90 | 29.40 | 28.85 | 29.00 | +1.05% | 42,685 |
| 2026-03-17 | 28.60 | 28.80 | 28.35 | 28.70 | +0.53% | 87,616 |
| 2026-03-16 | 28.75 | 28.85 | 28.30 | 28.55 | -0.70% | 59,170 |
| 2026-03-13 | 29.05 | 29.05 | 28.50 | 28.75 | -0.86% | 77,431 |
| 2026-03-12 | 28.75 | 29.25 | 28.60 | 29.00 | +0.87% | 57,003 |
| 2026-03-11 | 29.05 | 29.05 | 28.55 | 28.75 | -0.86% | 88,168 |
| 2026-03-10 | 29.45 | 29.70 | 29.00 | 29.00 | -0.68% | 59,404 |
| 2026-03-09 | 29.00 | 29.40 | 28.80 | 29.20 | -1.35% | 61,446 |
| 2026-03-06 | 29.35 | 29.60 | 29.05 | 29.60 | +1.54% | 83,647 |
| 2026-03-05 | 30.20 | 30.20 | 29.10 | 29.15 | -3.16% | 60,312 |
| 2026-03-04 | 29.65 | 30.40 | 29.65 | 30.10 | +1.18% | 27,557 |
| 2026-03-03 | 30.35 | 30.40 | 29.25 | 29.75 | -2.14% | 116,584 |
| 2026-03-02 | 30.20 | 30.85 | 29.65 | 30.40 | -1.30% | 78,890 |
| 2026-02-27 | 30.80 | 31.00 | 30.30 | 30.80 | +0.16% | 115,603 |
| 2026-02-26 | 30.50 | 30.85 | 30.15 | 30.75 | +1.49% | 28,999 |
| 2026-02-25 | 30.05 | 30.40 | 30.00 | 30.30 | +0.33% | 72,718 |
| 2026-02-24 | 30.30 | 30.70 | 30.15 | 30.20 | -0.49% | 33,009 |
| 2026-02-23 | 30.25 | 30.65 | 30.00 | 30.35 | -0.16% | 71,080 |
| 2026-02-20 | 30.35 | 30.65 | 30.20 | 30.40 | +0.33% | 24,591 |
| 2026-02-19 | 30.35 | 30.35 | 29.95 | 30.30 | +0.17% | 43,359 |
| 2026-02-18 | 30.50 | 30.50 | 29.70 | 30.25 | -0.17% | 64,436 |
| 2026-02-17 | 30.30 | 30.55 | 30.15 | 30.30 | +0.00% | 48,459 |
| 2026-02-16 | 30.50 | 30.55 | 30.15 | 30.30 | -0.33% | 29,480 |
| 2026-02-13 | 30.05 | 30.40 | 29.80 | 30.40 | +1.33% | 58,703 |
| 2026-02-12 | 30.50 | 30.50 | 29.95 | 30.00 | -1.32% | 40,329 |
| 2026-02-11 | 30.20 | 30.55 | 30.10 | 30.40 | +0.50% | 24,359 |
| 2026-02-10 | 30.50 | 30.65 | 30.15 | 30.25 | +0.17% | 41,751 |
| 2026-02-09 | 30.30 | 30.35 | 30.00 | 30.20 | +0.00% | 20,131 |
| 2026-02-06 | 30.15 | 30.20 | 29.70 | 30.20 | -0.17% | 53,368 |
| 2026-02-05 | 30.70 | 30.70 | 30.20 | 30.25 | -1.14% | 33,985 |
| 2026-02-04 | 30.60 | 30.80 | 30.30 | 30.60 | +0.33% | 26,634 |
| 2026-02-03 | 30.95 | 31.10 | 30.25 | 30.50 | -0.65% | 80,394 |
| 2026-02-02 | 29.70 | 30.70 | 29.40 | 30.70 | +3.02% | 101,937 |
| 2026-01-30 | 30.35 | 30.40 | 29.70 | 29.80 | -1.16% | 92,301 |
| 2026-01-29 | 30.15 | 30.40 | 30.00 | 30.15 | +0.67% | 47,439 |
| 2026-01-28 | 30.80 | 30.90 | 29.80 | 29.95 | -1.96% | 59,729 |
| 2026-01-27 | 30.75 | 30.80 | 30.40 | 30.55 | -0.16% | 28,485 |
| 2026-01-26 | 31.15 | 31.15 | 30.10 | 30.60 | -1.77% | 33,185 |
| 2026-01-23 | 30.40 | 31.15 | 30.05 | 31.15 | +2.98% | 49,085 |
| 2026-01-22 | 30.40 | 30.60 | 30.15 | 30.25 | +0.33% | 28,017 |
| 2026-01-21 | 29.90 | 30.30 | 29.85 | 30.15 | +1.17% | 18,627 |
| 2026-01-20 | 30.20 | 30.30 | 29.70 | 29.80 | -1.97% | 36,705 |
| 2026-01-19 | 30.75 | 30.90 | 30.40 | 30.40 | -2.09% | 15,520 |
| 2026-01-16 | 31.35 | 31.50 | 30.95 | 31.05 | -0.80% | 22,927 |
| 2026-01-15 | 31.20 | 31.45 | 30.85 | 31.30 | +0.32% | 44,704 |
| 2026-01-14 | 31.00 | 31.50 | 30.80 | 31.20 | +0.32% | 26,324 |
| 2026-01-13 | 30.30 | 31.50 | 30.30 | 31.10 | +2.81% | 48,749 |
| 2026-01-12 | 30.00 | 30.35 | 29.60 | 30.25 | +0.50% | 29,004 |
| 2026-01-09 | 29.95 | 30.15 | 29.80 | 30.10 | +0.84% | 27,333 |
| 2026-01-08 | 29.65 | 29.85 | 29.45 | 29.85 | +0.17% | 13,716 |
| 2026-01-07 | 30.25 | 30.25 | 29.60 | 29.80 | -0.83% | 15,797 |
| 2026-01-06 | 29.95 | 30.20 | 29.50 | 30.05 | -0.33% | 18,180 |
| 2026-01-05 | 29.95 | 30.50 | 29.70 | 30.15 | +0.33% | 37,359 |
| 2026-01-02 | 30.00 | 30.25 | 29.70 | 30.05 | +0.17% | 24,734 |
| 2025-12-30 | 29.70 | 30.15 | 29.60 | 30.00 | +1.01% | 23,280 |
| 2025-12-29 | 29.55 | 29.90 | 29.55 | 29.70 | +0.17% | 13,404 |
| 2025-12-23 | 29.75 | 29.80 | 29.45 | 29.65 | -0.17% | 6,887 |
| 2025-12-22 | 29.40 | 29.70 | 29.35 | 29.70 | +0.68% | 24,448 |
| 2025-12-19 | 29.45 | 29.55 | 29.10 | 29.50 | -0.34% | 44,194 |
| 2025-12-18 | 29.30 | 29.65 | 29.30 | 29.60 | +0.51% | 26,473 |
| 2025-12-17 | 29.90 | 29.90 | 29.40 | 29.45 | -0.84% | 29,190 |
| 2025-12-16 | 30.30 | 30.50 | 29.65 | 29.70 | -2.14% | 27,806 |
| 2025-12-15 | 30.10 | 30.40 | 30.00 | 30.35 | +1.00% | 30,115 |
| 2025-12-12 | 30.15 | 30.20 | 29.90 | 30.05 | -0.17% | 24,410 |
| 2025-12-11 | 29.70 | 30.20 | 29.55 | 30.10 | +1.52% | 26,254 |
| 2025-12-10 | 29.65 | 29.80 | 29.10 | 29.65 | +0.17% | 35,064 |
| 2025-12-09 | 29.60 | 29.70 | 29.20 | 29.60 | +0.17% | 61,169 |
| 2025-12-08 | 30.25 | 30.25 | 29.40 | 29.55 | -1.50% | 25,346 |
| 2025-12-05 | 29.85 | 30.15 | 29.65 | 30.00 | +0.67% | 26,854 |
| 2025-12-04 | 29.45 | 30.00 | 29.40 | 29.80 | +1.02% | 33,626 |
| 2025-12-03 | 29.80 | 29.95 | 29.45 | 29.50 | -0.84% | 73,448 |
| 2025-12-02 | 30.20 | 30.20 | 29.65 | 29.75 | -1.16% | 44,104 |
| 2025-12-01 | 30.50 | 30.55 | 29.95 | 30.10 | -1.47% | 42,814 |
| 2025-11-28 | 30.90 | 31.00 | 30.45 | 30.55 | -0.97% | 28,140 |
| 2025-11-27 | 30.90 | 30.95 | 30.50 | 30.85 | +0.33% | 18,835 |
| 2025-11-26 | 30.95 | 31.15 | 30.70 | 30.75 | -0.65% | 19,854 |
| 2025-11-25 | 30.30 | 31.00 | 30.30 | 30.95 | +1.48% | 12,691 |
| 2025-11-24 | 30.30 | 30.70 | 30.30 | 30.50 | +0.66% | 12,533 |
| 2025-11-21 | 29.80 | 30.45 | 29.80 | 30.30 | +1.34% | 22,599 |
| 2025-11-20 | 30.20 | 30.25 | 29.90 | 29.90 | -0.50% | 23,436 |
| 2025-11-19 | 29.65 | 30.25 | 29.65 | 30.05 | +1.01% | 41,138 |
| 2025-11-18 | 30.35 | 30.35 | 29.65 | 29.75 | -1.65% | 20,915 |
| 2025-11-17 | 30.55 | 30.85 | 30.15 | 30.25 | -1.31% | 24,651 |
| 2025-11-14 | 30.95 | 30.95 | 30.55 | 30.65 | -1.29% | 15,847 |
| 2025-11-13 | 30.70 | 31.30 | 30.70 | 31.05 | +0.00% | 25,321 |
| 2025-11-12 | 31.10 | 31.30 | 30.85 | 31.05 | +0.32% | 15,429 |
| 2025-11-11 | 30.85 | 31.20 | 30.70 | 30.95 | +0.49% | 8,993 |
| 2025-11-10 | 31.00 | 31.00 | 30.75 | 30.80 | +0.49% | 19,058 |
| 2025-11-07 | 30.55 | 30.70 | 30.30 | 30.65 | +0.99% | 33,702 |
| 2025-11-06 | 30.50 | 30.55 | 30.25 | 30.35 | -0.98% | 19,406 |
| 2025-11-05 | 30.50 | 30.70 | 30.20 | 30.65 | +1.16% | 38,296 |
| 2025-11-04 | 30.70 | 30.75 | 30.20 | 30.30 | -2.26% | 27,772 |
| 2025-11-03 | 30.60 | 31.70 | 30.45 | 31.00 | +0.81% | 57,423 |
| 2025-10-31 | 31.50 | 33.30 | 30.60 | 30.75 | +2.33% | 48,842 |
| 2025-10-30 | 30.00 | 30.25 | 29.90 | 30.05 | +0.00% | 24,364 |
| 2025-10-29 | 30.55 | 30.75 | 30.05 | 30.05 | -1.48% | 21,959 |
| 2025-10-28 | 30.30 | 30.70 | 30.30 | 30.50 | -0.16% | 28,840 |
| 2025-10-27 | 31.05 | 31.10 | 30.50 | 30.55 | -1.93% | 11,377 |
| 2025-10-24 | 31.20 | 31.20 | 30.75 | 31.15 | +0.32% | 18,319 |
| 2025-10-23 | 30.55 | 31.05 | 30.55 | 31.05 | +1.31% | 21,717 |
| 2025-10-22 | 30.70 | 30.90 | 30.55 | 30.65 | -0.81% | 16,592 |
| 2025-10-21 | 31.35 | 31.40 | 30.90 | 30.90 | -1.44% | 31,779 |
| 2025-10-20 | 31.40 | 31.40 | 30.85 | 31.35 | -0.16% | 30,160 |
| 2025-10-17 | 31.05 | 31.40 | 30.50 | 31.40 | +1.29% | 36,525 |
| 2025-10-16 | 30.40 | 31.00 | 30.00 | 31.00 | +2.48% | 63,191 |
| 2025-10-15 | 30.45 | 30.55 | 30.20 | 30.25 | +0.17% | 44,765 |
| 2025-10-14 | 30.00 | 30.20 | 29.85 | 30.20 | +0.17% | 59,378 |
| 2025-10-13 | 30.00 | 30.50 | 30.00 | 30.15 | +0.33% | 28,592 |
| 2025-10-10 | 30.20 | 30.65 | 30.00 | 30.05 | -1.15% | 19,838 |
| 2025-10-09 | 30.85 | 31.05 | 30.35 | 30.40 | -1.30% | 29,457 |
| 2025-10-08 | 30.55 | 30.85 | 30.50 | 30.80 | +0.49% | 22,571 |
| 2025-10-07 | 30.35 | 30.95 | 30.20 | 30.65 | +1.16% | 38,581 |
| 2025-10-06 | 30.40 | 30.60 | 30.05 | 30.30 | -0.16% | 28,684 |
| 2025-10-03 | 30.65 | 30.65 | 30.15 | 30.35 | +0.00% | 26,620 |
| 2025-10-02 | 30.30 | 30.60 | 30.30 | 30.35 | +0.00% | 39,683 |
| 2025-10-01 | 30.60 | 30.60 | 30.15 | 30.35 | -0.33% | 74,523 |
| 2025-09-30 | 30.70 | 30.70 | 30.30 | 30.45 | -0.98% | 37,745 |
| 2025-09-29 | 31.10 | 31.20 | 30.60 | 30.75 | -1.44% | 29,269 |
| 2025-09-26 | 31.10 | 31.20 | 30.85 | 31.20 | +1.13% | 35,823 |
| 2025-09-25 | 30.60 | 30.90 | 30.30 | 30.85 | +0.82% | 33,943 |
| 2025-09-24 | 30.80 | 30.80 | 30.35 | 30.60 | -1.29% | 63,183 |
| 2025-09-23 | 30.80 | 31.10 | 30.50 | 31.00 | +1.47% | 29,826 |
| 2025-09-22 | 30.70 | 30.75 | 30.25 | 30.55 | +0.00% | 30,934 |
| 2025-09-19 | 30.85 | 31.10 | 30.40 | 30.55 | -0.16% | 233,895 |
| 2025-09-18 | 30.80 | 31.05 | 30.45 | 30.60 | -0.81% | 31,356 |
| 2025-09-17 | 30.45 | 30.85 | 30.40 | 30.85 | +0.65% | 39,827 |
| 2025-09-16 | 30.80 | 31.00 | 30.45 | 30.65 | -0.65% | 67,610 |
| 2025-09-15 | 31.30 | 31.50 | 30.80 | 30.85 | -1.75% | 47,627 |
| 2025-09-12 | 31.50 | 31.55 | 31.00 | 31.40 | +0.16% | 13,518 |
| 2025-09-11 | 31.30 | 31.50 | 31.25 | 31.35 | +0.32% | 21,981 |
| 2025-09-10 | 31.00 | 31.35 | 31.00 | 31.25 | +0.16% | 36,759 |
| 2025-09-09 | 30.95 | 31.40 | 30.65 | 31.20 | +0.00% | 20,172 |
| 2025-09-08 | 31.05 | 31.35 | 30.75 | 31.20 | +0.65% | 23,067 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+5.12%）。最も弱い月：3月（-4.70%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Fuchs Petrolub SE（FPE.DE）の直近終値は？
2026-09-02 時点で 35.20。Closelookデータレイクの日次価格記録より。
FPE.DE の52週高値・安値は？
直近52週間で高値 35.90、安値 27.25（2026-09-02 時点）。
Fuchs Petrolub SE が歴史的に最も強い月と弱い月は？
歴史的に、FPE.DE の最も強い月は 2月（平均 +5.12%）、最も弱い月は 3月（平均 -4.70%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー424本から計算。