Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	14.50	14.65	14.17	14.60	14.60	1.00%	404,547
Feb 17, 2026	14.59	14.72	14.31	14.46	14.46	-1.03%	471,050
Feb 16, 2026	14.84	14.89	14.61	14.61	14.61	-1.18%	444,075
Feb 13, 2026	14.51	14.78	14.41	14.78	14.78	0.92%	476,872
Feb 12, 2026	14.78	14.97	14.49	14.65	14.65	1.35%	589,584
Feb 11, 2026	14.78	14.81	14.10	14.45	14.45	-2.60%	573,591
Feb 10, 2026	14.35	15.03	14.35	14.84	14.84	3.49%	885,748
Feb 9, 2026	14.09	14.42	14.09	14.34	14.34	2.10%	391,692
Feb 6, 2026	14.14	14.19	13.63	14.04	14.04	-0.71%	949,058
Feb 5, 2026	14.55	14.60	14.04	14.14	14.14	-3.25%	498,022
Feb 4, 2026	14.06	14.79	14.00	14.62	14.62	4.06%	689,871
Feb 3, 2026	14.04	14.33	13.81	14.05	14.05	0.21%	499,316
Feb 2, 2026	13.46	14.04	13.40	14.02	14.02	1.52%	486,769
Jan 30, 2026	14.10	14.16	13.52	13.81	13.81	-1.36%	1,038,411
Jan 29, 2026	14.13	14.40	13.98	14.00	14.00	-1.10%	434,953
Jan 28, 2026	14.53	14.67	14.15	14.15	14.15	-3.28%	501,418
Jan 27, 2026	14.51	14.64	14.24	14.63	14.63	0.83%	453,252
Jan 26, 2026	14.37	14.63	14.21	14.51	14.51	0.45%	472,816
Jan 23, 2026	14.37	14.58	14.29	14.45	14.45	0.49%	421,024
Jan 22, 2026	14.05	14.42	13.96	14.38	14.38	4.47%	555,816
Jan 21, 2026	13.59	13.95	13.50	13.76	13.76	1.21%	577,792
Jan 20, 2026	13.67	13.92	13.30	13.60	13.60	0.04%	706,589
Jan 19, 2026	13.50	13.72	13.36	13.59	13.59	-2.86%	573,581
Jan 16, 2026	14.20	14.25	13.72	13.99	13.99	-1.96%	756,356
Jan 15, 2026	14.61	14.70	14.20	14.27	14.27	-2.03%	497,897
Jan 14, 2026	14.28	14.73	14.09	14.57	14.57	2.28%	787,621
Jan 13, 2026	14.26	14.42	14.12	14.24	14.24	-0.42%	642,836
Jan 12, 2026	14.30	14.44	14.03	14.30	14.30	-0.52%	681,185
Jan 9, 2026	14.20	14.79	14.17	14.38	14.38	1.48%	822,820
Jan 8, 2026	13.94	14.17	13.78	14.17	14.17	1.91%	616,119
Jan 7, 2026	13.86	14.11	13.74	13.90	13.90	0.51%	736,085
Jan 6, 2026	13.85	14.04	13.62	13.83	13.83	0.29%	454,316
Jan 5, 2026	14.06	14.11	13.53	13.79	13.79	-1.68%	699,686
Jan 2, 2026	13.59	14.06	13.56	14.03	14.03	2.97%	462,189
Dec 31, 2025	13.53	13.65	13.49	13.62	13.62	0.04%	160,388
Dec 30, 2025	13.50	13.70	13.44	13.62	13.62	0.48%	304,329
Dec 29, 2025	13.36	13.59	13.31	13.55	13.55	2.26%	412,769
Dec 24, 2025	13.23	13.40	13.20	13.25	13.25	0.53%	169,413
Dec 23, 2025	13.24	13.28	13.13	13.18	13.18	-1.01%	225,588
Dec 22, 2025	13.50	13.55	13.07	13.32	13.32	-0.86%	347,213
Dec 19, 2025	13.45	13.61	13.33	13.43	13.43	-0.15%	686,489
Dec 18, 2025	13.10	13.66	12.97	13.45	13.45	2.95%	697,386
Dec 17, 2025	13.14	13.21	12.93	13.07	13.07	-0.65%	536,622
Dec 16, 2025	13.00	13.31	13.00	13.15	13.15	0.77%	609,576
Dec 15, 2025	13.37	13.43	12.88	13.05	13.05	-2.50%	594,418
Dec 12, 2025	13.05	13.45	12.96	13.39	13.39	2.96%	720,151
Dec 11, 2025	13.00	13.20	12.75	13.00	13.00	0.35%	532,171
Dec 10, 2025	13.00	13.10	12.88	12.96	12.96	-0.46%	561,450
Dec 9, 2025	13.30	13.34	12.95	13.02	13.02	-2.18%	857,931
Dec 8, 2025	12.93	13.51	12.85	13.31	13.31	3.10%	1,308,025