Forvia SE (BIT:1FRVIA)
Italy · Delayed Price · Currency is EUR 10.51
+0.30 (2.94%)
At close: Apr 17, 2026
BIT:1FRVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.22 | 10.99 | 10.22 | 10.51 | 10.51 | 2.94% | 40,465 |
| Apr 16, 2026 | 10.26 | 10.54 | 10.19 | 10.21 | 10.21 | -1.54% | 31,077 |
| Apr 15, 2026 | 10.46 | 10.49 | 10.32 | 10.37 | 10.37 | -0.43% | 6,755 |
| Apr 14, 2026 | 10.32 | 10.53 | 10.32 | 10.41 | 10.41 | 3.07% | 18,380 |
| Apr 13, 2026 | 10.27 | 10.27 | 10.10 | 10.10 | 10.10 | -3.53% | 7,520 |
| Apr 10, 2026 | 10.29 | 10.70 | 10.27 | 10.47 | 10.47 | 2.35% | 8,936 |
| Apr 9, 2026 | 10.30 | 10.30 | 10.15 | 10.23 | 10.23 | -0.20% | 5,187 |
| Apr 8, 2026 | 10.54 | 10.68 | 10.25 | 10.25 | 10.25 | 3.08% | 23,136 |
| Apr 7, 2026 | 9.95 | 10.09 | 9.55 | 9.94 | 9.94 | 0.22% | 15,913 |
| Apr 2, 2026 | 10.01 | 10.15 | 9.91 | 9.92 | 9.92 | -1.08% | 16,820 |
| Apr 1, 2026 | 10.17 | 10.30 | 10.02 | 10.03 | 10.03 | 4.18% | 15,856 |
| Mar 31, 2026 | 9.46 | 9.74 | 9.46 | 9.63 | 9.63 | 1.78% | 2,511 |
| Mar 30, 2026 | 9.52 | 9.61 | 9.44 | 9.46 | 9.46 | -0.46% | 11,810 |
| Mar 27, 2026 | 9.61 | 9.70 | 9.37 | 9.50 | 9.50 | -0.69% | 5,270 |
| Mar 26, 2026 | 9.56 | 9.62 | 9.52 | 9.57 | 9.57 | -0.95% | 4,256 |
| Mar 25, 2026 | 9.79 | 9.92 | 9.62 | 9.66 | 9.66 | 1.45% | 17,027 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.29 | 9.52 | 9.52 | -0.13% | 4,642 |
| Mar 23, 2026 | 8.76 | 9.72 | 8.64 | 9.54 | 9.54 | 6.05% | 55,898 |
| Mar 20, 2026 | 9.30 | 9.34 | 8.91 | 8.99 | 8.99 | -1.36% | 18,907 |
| Mar 19, 2026 | 9.56 | 9.56 | 9.12 | 9.12 | 9.12 | -6.00% | 29,026 |
| Mar 18, 2026 | 9.91 | 10.03 | 9.61 | 9.70 | 9.70 | -0.21% | 15,206 |
| Mar 17, 2026 | 9.66 | 9.84 | 9.58 | 9.72 | 9.72 | 0.62% | 5,813 |
| Mar 16, 2026 | 9.66 | 9.87 | 9.55 | 9.66 | 9.66 | -0.31% | 21,255 |
| Mar 13, 2026 | 9.73 | 9.90 | 9.63 | 9.69 | 9.69 | -2.34% | 7,787 |
| Mar 12, 2026 | 10.06 | 10.20 | 9.77 | 9.92 | 9.92 | -3.55% | 12,613 |
| Mar 11, 2026 | 10.38 | 10.38 | 10.13 | 10.29 | 10.29 | 1.28% | 15,522 |
| Mar 10, 2026 | 10.14 | 10.40 | 10.06 | 10.16 | 10.16 | 4.37% | 40,908 |
| Mar 9, 2026 | 9.82 | 9.90 | 9.50 | 9.73 | 9.73 | -6.08% | 90,603 |
| Mar 6, 2026 | 10.60 | 10.66 | 10.18 | 10.36 | 10.36 | -1.94% | 36,208 |
| Mar 5, 2026 | 10.78 | 10.99 | 10.57 | 10.57 | 10.57 | -3.12% | 37,384 |
| Mar 4, 2026 | 10.64 | 11.06 | 10.51 | 10.91 | 10.91 | 1.21% | 23,178 |
| Mar 3, 2026 | 11.17 | 11.17 | 10.51 | 10.78 | 10.78 | -7.23% | 74,148 |
| Mar 2, 2026 | 11.52 | 11.64 | 11.37 | 11.62 | 11.62 | -2.80% | 47,078 |
| Feb 27, 2026 | 12.72 | 12.72 | 11.76 | 11.95 | 11.95 | -5.31% | 90,403 |
| Feb 26, 2026 | 13.20 | 13.33 | 12.58 | 12.62 | 12.62 | -4.36% | 95,027 |
| Feb 25, 2026 | 13.18 | 13.69 | 12.87 | 13.20 | 13.20 | -0.79% | 34,473 |
| Feb 24, 2026 | 12.73 | 13.65 | 12.63 | 13.30 | 13.30 | 4.72% | 73,046 |
| Feb 23, 2026 | 13.53 | 13.53 | 12.70 | 12.70 | 12.70 | -9.29% | 113,226 |
| Feb 20, 2026 | 14.26 | 14.26 | 13.67 | 14.00 | 14.00 | -1.20% | 40,046 |
| Feb 19, 2026 | 14.50 | 14.63 | 14.15 | 14.17 | 14.17 | -2.91% | 11,663 |
| Feb 18, 2026 | 14.49 | 14.64 | 14.19 | 14.60 | 14.60 | 0.59% | 20,395 |
| Feb 17, 2026 | 14.54 | 14.71 | 14.34 | 14.51 | 14.51 | -0.62% | 15,988 |
| Feb 16, 2026 | 14.80 | 14.86 | 14.60 | 14.60 | 14.60 | -0.14% | 16,350 |
| Feb 13, 2026 | 14.48 | 14.75 | 14.43 | 14.62 | 14.62 | 0.58% | 17,768 |
| Feb 12, 2026 | 14.58 | 14.95 | 14.49 | 14.54 | 14.54 | 0.24% | 43,759 |
| Feb 11, 2026 | 14.80 | 14.83 | 14.11 | 14.50 | 14.50 | -2.03% | 26,521 |
| 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 |