Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	10.55	10.88	10.43	10.67	10.67	1.62%	21,982
Nov 24, 2025	10.45	10.60	10.35	10.50	10.50	2.04%	41,500
Nov 21, 2025	9.86	10.35	9.86	10.29	10.29	1.53%	59,372
Nov 20, 2025	10.82	10.82	10.12	10.13	10.13	-5.50%	122,842
Nov 19, 2025	10.79	11.05	10.71	10.72	10.72	-0.60%	17,630
Nov 18, 2025	10.81	10.97	10.60	10.79	10.79	-2.09%	25,628
Nov 17, 2025	11.05	11.29	11.02	11.02	11.02	0.09%	23,909
Nov 14, 2025	11.26	11.27	10.91	11.01	11.01	-3.68%	128,188
Nov 13, 2025	11.65	11.90	11.25	11.43	11.43	-1.85%	40,501
Nov 12, 2025	11.18	11.75	11.14	11.64	11.64	4.44%	102,588
Nov 11, 2025	11.38	11.38	10.94	11.15	11.15	-3.13%	69,371
Nov 10, 2025	11.45	11.82	11.41	11.51	11.51	2.86%	86,129
Nov 7, 2025	10.94	11.19	10.76	11.19	11.19	3.47%	62,479
Nov 6, 2025	11.14	11.19	10.78	10.81	10.81	-3.18%	39,068
Nov 5, 2025	11.20	11.33	11.14	11.17	11.17	-0.62%	18,370
Nov 4, 2025	11.53	11.53	11.18	11.24	11.24	-4.14%	62,727
Nov 3, 2025	11.23	11.92	11.20	11.72	11.72	5.44%	92,352
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