Forvia SE (BIT:1FRVIA)
Italy · Delayed Price · Currency is EUR 8.60
+0.14 (1.68%)
At close: Oct 2, 2026
BIT:1FRVIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.44 | 8.75 | 8.43 | 8.60 | 8.60 | 1.68% | 24,503 |
| Oct 1, 2026 | 8.61 | 8.75 | 8.43 | 8.45 | 8.45 | -2.27% | 32,071 |
| Sep 30, 2026 | 8.61 | 8.81 | 8.57 | 8.65 | 8.65 | - | 15,634 |
| Sep 29, 2026 | 8.84 | 8.86 | 8.64 | 8.65 | 8.65 | -1.53% | 15,601 |
| Sep 28, 2026 | 8.89 | 8.98 | 8.73 | 8.78 | 8.78 | -0.07% | 19,268 |
| Sep 25, 2026 | 8.77 | 8.82 | 8.64 | 8.79 | 8.79 | 0.55% | 41,032 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.72 | 8.74 | 8.74 | -3.08% | 39,231 |
| Sep 23, 2026 | 9.30 | 9.30 | 8.89 | 9.02 | 9.02 | -2.76% | 65,837 |
| Sep 22, 2026 | 9.09 | 9.40 | 8.90 | 9.28 | 9.28 | 1.47% | 29,767 |
| Sep 21, 2026 | 9.30 | 9.30 | 9.11 | 9.14 | 9.14 | -0.85% | 18,833 |
| Sep 18, 2026 | 9.65 | 9.69 | 9.22 | 9.22 | 9.22 | -3.96% | 41,150 |
| Sep 17, 2026 | 9.57 | 9.90 | 9.57 | 9.60 | 9.60 | 2.13% | 53,668 |
| Sep 16, 2026 | 9.25 | 9.43 | 9.15 | 9.40 | 9.40 | 1.80% | 27,103 |
| Sep 15, 2026 | 9.26 | 9.42 | 9.03 | 9.23 | 9.23 | 0.87% | 19,671 |
| Sep 14, 2026 | 9.48 | 9.50 | 9.09 | 9.15 | 9.15 | -4.80% | 43,454 |
| Sep 11, 2026 | 9.80 | 9.91 | 9.45 | 9.62 | 9.62 | -1.23% | 34,165 |
| Sep 10, 2026 | 9.66 | 9.99 | 9.66 | 9.74 | 9.74 | 2.29% | 23,945 |
| Sep 9, 2026 | 9.76 | 9.86 | 9.49 | 9.52 | 9.52 | -3.97% | 31,854 |
| Sep 8, 2026 | 9.72 | 10.09 | 9.70 | 9.91 | 9.91 | 0.26% | 25,019 |
| Sep 7, 2026 | 9.88 | 10.02 | 9.73 | 9.89 | 9.89 | 0.04% | 32,840 |
| Sep 4, 2026 | 9.89 | 10.00 | 9.73 | 9.88 | 9.88 | 0.63% | 34,269 |
| Sep 3, 2026 | 9.01 | 9.85 | 9.01 | 9.82 | 9.82 | 10.29% | 169,484 |
| Sep 2, 2026 | 8.75 | 8.97 | 8.54 | 8.90 | 8.90 | -0.09% | 62,660 |
| Sep 1, 2026 | 9.16 | 9.24 | 8.82 | 8.91 | 8.91 | -2.32% | 28,969 |
| Aug 31, 2026 | 8.99 | 9.22 | 8.83 | 9.12 | 9.12 | 0.60% | 36,736 |
| Aug 28, 2026 | 8.65 | 9.12 | 8.65 | 9.07 | 9.07 | 5.49% | 72,796 |
| Aug 27, 2026 | 8.66 | 8.66 | 8.47 | 8.60 | 8.60 | -1.80% | 38,535 |
| Aug 26, 2026 | 8.76 | 8.83 | 8.66 | 8.76 | 8.76 | 0.30% | 15,895 |
| Aug 25, 2026 | 8.91 | 8.94 | 8.66 | 8.73 | 8.73 | -2.02% | 46,141 |
| Aug 24, 2026 | 8.95 | 9.02 | 8.89 | 8.91 | 8.91 | 0.27% | 16,804 |
| Aug 21, 2026 | 8.92 | 9.07 | 8.89 | 8.89 | 8.89 | 0.75% | 17,443 |
| Aug 20, 2026 | 8.96 | 9.10 | 8.70 | 8.82 | 8.82 | -1.69% | 30,600 |
| Aug 19, 2026 | 8.91 | 9.02 | 8.88 | 8.97 | 8.97 | -2.86% | 22,472 |
| Aug 18, 2026 | 9.15 | 9.24 | 8.96 | 9.24 | 9.24 | 1.21% | 16,114 |
| Aug 17, 2026 | 9.24 | 9.31 | 9.00 | 9.13 | 9.13 | -0.80% | 23,049 |
| Aug 14, 2026 | 9.30 | 9.31 | 9.08 | 9.20 | 9.20 | 0.09% | 35,854 |
| Aug 13, 2026 | 9.12 | 9.24 | 8.92 | 9.19 | 9.19 | 0.11% | 17,514 |
| Aug 12, 2026 | 9.13 | 9.18 | 9.02 | 9.18 | 9.18 | 0.13% | 17,576 |
| Aug 11, 2026 | 9.13 | 9.21 | 9.00 | 9.17 | 9.17 | -2.24% | 42,603 |
| Aug 10, 2026 | 9.11 | 9.38 | 9.07 | 9.38 | 9.38 | 3.03% | 10,663 |
| Aug 7, 2026 | 9.43 | 9.43 | 8.83 | 9.10 | 9.10 | 0.29% | 31,352 |
| Aug 6, 2026 | 9.26 | 9.40 | 9.04 | 9.08 | 9.08 | -2.39% | 37,010 |
| Aug 5, 2026 | 9.50 | 9.63 | 9.30 | 9.30 | 9.30 | -0.21% | 18,352 |
| Aug 4, 2026 | 9.40 | 9.40 | 9.12 | 9.32 | 9.32 | -1.89% | 61,517 |
| Aug 3, 2026 | 9.05 | 9.78 | 9.05 | 9.50 | 9.50 | 3.83% | 46,420 |
| Jul 31, 2026 | 9.68 | 10.05 | 9.00 | 9.15 | 9.15 | -1.61% | 87,462 |
| Jul 30, 2026 | 9.20 | 9.62 | 9.14 | 9.30 | 9.30 | 0.71% | 53,540 |
| Jul 29, 2026 | 9.20 | 9.34 | 8.96 | 9.23 | 9.23 | 2.60% | 28,220 |
| Jul 28, 2026 | 8.90 | 9.15 | 8.85 | 9.00 | 9.00 | 3.33% | 32,361 |
| Jul 27, 2026 | 8.82 | 9.05 | 8.71 | 8.71 | 8.71 | -0.57% | 36,209 |