Forvia SE (BIT:1FRVIA)
Italy · Delayed Price · Currency is EUR 9.87
-0.01 (-0.12%)
At close: Sep 7, 2026
BIT:1FRVIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.88 | 10.02 | 9.81 | 9.81 | - | -0.73% | 738 |
| 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 |
| 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 |