Forvia SE (BIT:1FRVIA)
Italy · Delayed Price · Currency is EUR 11.12
-0.38 (-3.26%)
At close: Oct 31, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.46 | 11.51 | 10.92 | 11.12 | 11.12 | -3.26% | 58,389 |
| Oct 30, 2025 | 11.84 | 11.96 | 11.24 | 11.49 | 11.49 | -2.00% | 43,743 |
| Oct 29, 2025 | 11.65 | 11.89 | 11.63 | 11.73 | 11.73 | 1.08% | 64,955 |
| Oct 28, 2025 | 11.17 | 11.62 | 11.13 | 11.60 | 11.60 | 4.22% | 42,466 |
| Oct 27, 2025 | 11.19 | 11.31 | 11.03 | 11.13 | 11.13 | 0.72% | 59,374 |
| Oct 24, 2025 | 10.65 | 11.08 | 10.65 | 11.05 | 11.05 | 4.20% | 43,342 |
| Oct 23, 2025 | 10.30 | 10.63 | 10.29 | 10.61 | 10.61 | 2.96% | 36,244 |
| Oct 22, 2025 | 10.23 | 10.34 | 10.10 | 10.30 | 10.30 | - | 31,571 |
| Oct 21, 2025 | 10.09 | 10.34 | 9.79 | 10.30 | 10.30 | 1.33% | 73,158 |
| Oct 20, 2025 | 10.42 | 10.42 | 9.81 | 10.17 | 10.17 | -5.44% | 131,742 |
| Oct 17, 2025 | 10.65 | 11.03 | 10.50 | 10.75 | 10.75 | -0.65% | 75,455 |
| Oct 16, 2025 | 10.76 | 10.98 | 10.71 | 10.82 | 10.82 | 0.79% | 34,465 |
| Oct 15, 2025 | 10.84 | 11.01 | 10.59 | 10.74 | 10.74 | 0.09% | 37,061 |
| Oct 14, 2025 | 10.62 | 10.79 | 10.38 | 10.73 | 10.73 | -0.05% | 27,982 |
| Oct 13, 2025 | 10.75 | 11.08 | 10.62 | 10.73 | 10.73 | -0.23% | 63,283 |
| Oct 10, 2025 | 10.88 | 11.28 | 10.74 | 10.76 | 10.76 | -1.47% | 173,069 |
| Oct 9, 2025 | 10.96 | 11.20 | 10.83 | 10.92 | 10.92 | -1.67% | 25,086 |
| Oct 8, 2025 | 11.05 | 11.13 | 10.90 | 11.10 | 11.10 | -0.63% | 134,389 |
| Oct 7, 2025 | 11.30 | 11.38 | 10.96 | 11.17 | 11.17 | -1.33% | 39,737 |
| Oct 6, 2025 | 11.54 | 11.54 | 10.91 | 11.32 | 11.32 | -1.39% | 49,788 |
| Oct 3, 2025 | 11.16 | 11.50 | 11.16 | 11.48 | 11.48 | 3.14% | 36,145 |
| Oct 2, 2025 | 11.63 | 11.76 | 11.09 | 11.13 | 11.13 | -3.43% | 57,084 |
| Oct 1, 2025 | 11.31 | 11.61 | 11.21 | 11.53 | 11.53 | -0.09% | 18,741 |
| Sep 30, 2025 | 11.46 | 11.60 | 11.35 | 11.54 | 11.54 | 0.52% | 16,524 |
| Sep 29, 2025 | 11.33 | 11.50 | 11.20 | 11.48 | 11.48 | 1.06% | 17,939 |
| Sep 26, 2025 | 11.72 | 11.79 | 11.31 | 11.36 | 11.36 | -2.66% | 26,310 |
| Sep 25, 2025 | 12.00 | 12.10 | 11.61 | 11.67 | 11.67 | -2.14% | 12,032 |
| Sep 24, 2025 | 11.49 | 11.96 | 11.08 | 11.92 | 11.92 | 2.80% | 43,840 |
| Sep 23, 2025 | 11.80 | 11.94 | 11.60 | 11.60 | 11.60 | -1.57% | 8,456 |
| Sep 22, 2025 | 11.74 | 11.83 | 11.51 | 11.78 | 11.78 | 0.13% | 9,220 |
| Sep 19, 2025 | 11.80 | 12.05 | 11.62 | 11.77 | 11.77 | 0.56% | 40,099 |
| Sep 18, 2025 | 11.71 | 11.72 | 11.43 | 11.70 | 11.70 | 0.65% | 12,949 |
| Sep 17, 2025 | 11.20 | 11.76 | 11.15 | 11.63 | 11.63 | 4.21% | 61,351 |
| Sep 16, 2025 | 11.20 | 11.47 | 11.11 | 11.16 | 11.16 | -0.13% | 36,462 |
| Sep 15, 2025 | 11.16 | 11.40 | 11.13 | 11.17 | 11.17 | 0.81% | 10,635 |
| Sep 12, 2025 | 11.49 | 11.49 | 10.93 | 11.08 | 11.08 | -2.51% | 12,827 |
| Sep 11, 2025 | 11.19 | 11.40 | 11.11 | 11.37 | 11.37 | 3.46% | 67,199 |
| Sep 10, 2025 | 10.93 | 11.31 | 10.85 | 10.99 | 10.99 | -0.23% | 8,120 |
| Sep 9, 2025 | 10.92 | 11.15 | 10.88 | 11.01 | 11.01 | 0.32% | 10,499 |
| Sep 8, 2025 | 10.83 | 10.98 | 10.76 | 10.98 | 10.98 | 2.76% | 33,520 |
| Sep 5, 2025 | 10.97 | 11.16 | 10.56 | 10.68 | 10.68 | -2.47% | 83,027 |
| Sep 4, 2025 | 11.03 | 11.18 | 10.91 | 10.95 | 10.95 | -1.57% | 40,294 |
| Sep 3, 2025 | 11.68 | 11.68 | 11.08 | 11.13 | 11.13 | -1.98% | 16,005 |
| Sep 2, 2025 | 11.62 | 11.62 | 11.20 | 11.35 | 11.35 | 0.44% | 20,277 |
| Sep 1, 2025 | 11.42 | 11.65 | 11.30 | 11.30 | 11.30 | -0.18% | 12,016 |
| Aug 29, 2025 | 11.44 | 11.50 | 11.17 | 11.32 | 11.32 | 1.48% | 20,986 |
| Aug 28, 2025 | 11.12 | 11.66 | 11.12 | 11.16 | 11.16 | 0.63% | 62,106 |
| Aug 27, 2025 | 11.55 | 11.66 | 11.06 | 11.09 | 11.09 | -3.48% | 84,898 |
| Aug 26, 2025 | 11.69 | 11.69 | 11.28 | 11.49 | 11.49 | -3.69% | 55,784 |
| Aug 25, 2025 | 11.82 | 12.03 | 11.82 | 11.93 | 11.93 | 0.63% | 20,797 |