Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.38	15.03	14.35	14.80	14.80	3.86%	68,157
Feb 9, 2026	14.08	14.40	14.08	14.25	14.25	1.06%	27,478
Feb 6, 2026	14.11	14.12	13.66	14.10	14.10	-0.25%	25,907
Feb 5, 2026	14.45	14.60	14.05	14.14	14.14	-2.18%	36,358
Feb 4, 2026	14.08	14.78	14.06	14.45	14.45	2.85%	48,591
Feb 3, 2026	13.99	14.31	13.81	14.05	14.05	0.83%	20,889
Feb 2, 2026	13.44	14.03	13.44	13.94	13.94	0.98%	13,327
Jan 30, 2026	14.07	14.15	13.53	13.80	13.80	-1.81%	50,324
Jan 29, 2026	14.22	14.37	13.98	14.06	14.06	-0.74%	22,806
Jan 28, 2026	14.55	14.64	14.16	14.16	14.16	-2.98%	10,041
Jan 27, 2026	14.52	14.63	14.24	14.60	14.60	0.55%	11,766
Jan 26, 2026	14.34	14.63	14.22	14.52	14.52	0.35%	9,090
Jan 23, 2026	14.39	14.58	14.29	14.47	14.47	0.52%	38,302
Jan 22, 2026	14.05	14.42	13.96	14.39	14.39	4.65%	82,924
Jan 21, 2026	13.60	13.95	13.52	13.75	13.75	1.03%	36,955
Jan 20, 2026	13.62	13.90	13.47	13.61	13.61	0.11%	56,569
Jan 19, 2026	13.60	13.73	13.36	13.60	13.60	-2.05%	53,718
Jan 16, 2026	14.23	14.23	13.71	13.88	13.88	-4.37%	45,478
Jan 15, 2026	14.62	14.66	14.21	14.52	14.52	-0.41%	21,833
Jan 14, 2026	14.33	14.75	14.12	14.58	14.58	1.92%	43,358
Jan 13, 2026	14.30	14.40	14.14	14.30	14.30	-0.42%	17,622
Jan 12, 2026	14.24	14.42	14.04	14.36	14.36	-0.52%	20,463
Jan 9, 2026	14.22	14.77	14.20	14.44	14.44	3.33%	76,445
Jan 8, 2026	13.93	14.15	13.78	13.97	13.97	0.36%	32,394
Jan 7, 2026	13.80	14.10	13.76	13.92	13.92	0.61%	42,848
Jan 6, 2026	13.76	14.01	13.63	13.84	13.84	1.02%	12,239
Jan 5, 2026	14.06	14.06	13.54	13.70	13.70	1.07%	33,672
Jan 2, 2026	13.64	14.05	13.55	13.55	13.55	-1.09%	48,326
Dec 30, 2025	13.47	13.70	13.47	13.70	13.70	1.71%	13,632
Dec 29, 2025	13.40	13.58	13.34	13.47	13.47	2.24%	10,344
Dec 23, 2025	13.24	13.29	13.13	13.18	13.18	-0.57%	6,464
Dec 22, 2025	13.49	13.49	13.09	13.25	13.25	-1.96%	20,071
Dec 19, 2025	13.32	13.59	13.32	13.52	13.52	-0.52%	16,281
Dec 18, 2025	13.13	13.65	13.02	13.59	13.59	3.90%	40,618
Dec 17, 2025	13.11	13.20	12.95	13.08	13.08	-1.32%	18,773
Dec 16, 2025	12.95	13.25	12.95	13.25	13.25	2.00%	28,956
Dec 15, 2025	13.36	13.41	12.88	12.99	12.99	-2.55%	20,706
Dec 12, 2025	13.07	13.43	13.01	13.33	13.33	2.74%	51,151
Dec 11, 2025	13.00	13.19	12.76	12.98	12.98	-0.08%	37,573
Dec 10, 2025	13.10	13.10	12.87	12.99	12.99	-0.12%	11,392
Dec 9, 2025	13.28	13.30	12.94	13.00	13.00	-1.59%	33,676
Dec 8, 2025	12.89	13.51	12.89	13.21	13.21	2.64%	74,460
Dec 5, 2025	12.66	12.95	12.66	12.87	12.87	1.94%	17,748
Dec 4, 2025	12.60	12.83	12.44	12.63	12.63	2.35%	35,431
Dec 3, 2025	12.33	12.64	12.33	12.34	12.34	0.69%	50,239
Dec 2, 2025	12.14	12.58	12.08	12.25	12.25	0.78%	21,939
Dec 1, 2025	12.04	12.29	12.00	12.16	12.16	0.79%	28,927
Nov 28, 2025	11.69	12.13	11.53	12.06	12.06	2.68%	132,624
Nov 27, 2025	11.72	11.82	11.54	11.75	11.75	-0.63%	42,429
Nov 26, 2025	10.92	11.82	10.92	11.82	11.82	10.83%	196,527