Forvia SE (BIT:1FRVIA)
Italy · Delayed Price · Currency is EUR 9.20
+0.01 (0.09%)
At close: Aug 14, 2026
BIT:1FRVIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8.63 | 8.77 | 8.56 | 8.76 | 8.76 | 3.06% | 7,096 |
| Jul 23, 2026 | 8.59 | 8.76 | 8.45 | 8.50 | 8.50 | -1.16% | 24,645 |
| Jul 22, 2026 | 8.72 | 8.79 | 8.59 | 8.60 | 8.60 | -2.67% | 20,889 |
| Jul 21, 2026 | 8.51 | 8.87 | 8.49 | 8.84 | 8.84 | 2.98% | 32,462 |
| Jul 20, 2026 | 8.70 | 8.79 | 8.51 | 8.58 | 8.58 | -1.94% | 67,064 |
| Jul 17, 2026 | 9.15 | 9.21 | 8.75 | 8.75 | 8.75 | -5.65% | 52,172 |
| Jul 16, 2026 | 9.35 | 9.50 | 9.27 | 9.27 | 9.27 | -0.64% | 61,183 |
| Jul 15, 2026 | 8.90 | 9.36 | 8.85 | 9.33 | 9.33 | 4.85% | 25,891 |
| Jul 14, 2026 | 9.17 | 9.20 | 8.79 | 8.90 | 8.90 | -1.92% | 17,891 |
| Jul 13, 2026 | 9.00 | 9.24 | 8.88 | 9.08 | 9.08 | 0.84% | 26,678 |
| Jul 10, 2026 | 8.96 | 9.36 | 8.96 | 9.00 | 9.00 | 1.53% | 28,082 |
| Jul 9, 2026 | 8.94 | 8.94 | 8.61 | 8.86 | 8.86 | 1.05% | 28,379 |
| Jul 8, 2026 | 9.14 | 9.25 | 8.78 | 8.77 | 8.77 | -3.60% | 22,322 |
| Jul 7, 2026 | 9.23 | 9.40 | 9.10 | 9.10 | 9.10 | -0.33% | 24,725 |
| Jul 6, 2026 | 9.03 | 9.28 | 9.03 | 9.13 | 9.13 | 0.33% | 5,532 |
| Jul 3, 2026 | 8.99 | 9.10 | 8.94 | 9.10 | 9.10 | 2.89% | 17,306 |
| Jul 2, 2026 | 8.61 | 8.90 | 8.61 | 8.84 | 8.84 | 1.94% | 15,418 |
| Jul 1, 2026 | 8.66 | 8.74 | 8.56 | 8.68 | 8.68 | -1.12% | 13,580 |
| Jun 30, 2026 | 8.58 | 8.79 | 8.47 | 8.77 | 8.77 | 3.03% | 12,611 |
| Jun 29, 2026 | 8.68 | 8.68 | 8.45 | 8.52 | 8.52 | -2.29% | 19,940 |
| Jun 26, 2026 | 9.21 | 9.23 | 8.63 | 8.72 | 8.72 | -6.38% | 49,782 |
| Jun 25, 2026 | 9.52 | 9.58 | 9.27 | 9.31 | 9.31 | -3.02% | 25,031 |
| Jun 24, 2026 | 9.69 | 9.84 | 9.46 | 9.60 | 9.60 | 1.95% | 37,568 |
| Jun 23, 2026 | 9.30 | 9.53 | 9.20 | 9.42 | 9.42 | -1.40% | 21,523 |
| Jun 22, 2026 | 9.51 | 9.55 | 9.27 | 9.55 | 9.55 | 0.61% | 18,894 |
| Jun 19, 2026 | 9.42 | 9.53 | 9.40 | 9.49 | 9.49 | 0.34% | 21,837 |
| Jun 18, 2026 | 9.87 | 9.96 | 9.46 | 9.46 | 9.46 | -3.63% | 30,285 |
| Jun 17, 2026 | 9.06 | 10.04 | 9.06 | 9.82 | 9.82 | -1.89% | 21,996 |
| Jun 16, 2026 | 10.24 | 10.24 | 9.90 | 10.01 | 10.01 | -1.67% | 34,369 |
| Jun 15, 2026 | 10.34 | 10.57 | 10.18 | 10.18 | 10.18 | 3.40% | 40,345 |
| Jun 12, 2026 | 9.92 | 10.02 | 9.76 | 9.84 | 9.84 | 4.68% | 42,018 |
| Jun 11, 2026 | 9.49 | 9.61 | 9.38 | 9.40 | 9.40 | -1.57% | 26,701 |
| Jun 10, 2026 | 9.82 | 9.89 | 9.35 | 9.55 | 9.55 | -5.59% | 87,009 |
| Jun 9, 2026 | 10.39 | 10.64 | 9.87 | 10.12 | 10.12 | -2.83% | 52,911 |
| Jun 8, 2026 | 10.73 | 10.73 | 10.30 | 10.41 | 10.41 | -4.71% | 45,187 |