Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.18	10.41	10.04	10.33	10.33	7.14%	1,393,633
Mar 9, 2026	9.85	9.92	9.49	9.64	9.64	-6.98%	1,668,220
Mar 6, 2026	10.63	10.66	10.18	10.37	10.37	-1.94%	915,624
Mar 5, 2026	10.83	11.02	10.57	10.57	10.57	-3.60%	855,275
Mar 4, 2026	10.77	11.10	10.49	10.97	10.97	2.00%	965,931
Mar 3, 2026	11.12	11.15	10.52	10.75	10.75	-6.60%	1,198,039
Mar 2, 2026	11.52	11.66	11.38	11.51	11.51	-4.72%	1,411,740
Feb 27, 2026	12.60	12.69	11.76	12.08	12.08	-3.97%	1,370,355
Feb 26, 2026	13.27	13.35	12.55	12.58	12.58	-4.73%	1,042,931
Feb 25, 2026	13.20	13.69	12.80	13.21	13.21	-0.04%	738,145
Feb 24, 2026	12.61	13.66	12.61	13.21	13.21	3.77%	1,245,956
Feb 23, 2026	13.53	13.53	12.69	12.73	12.73	-7.95%	1,300,811
Feb 20, 2026	14.13	14.20	13.68	13.83	13.83	-1.50%	680,444
Feb 19, 2026	14.59	14.66	14.04	14.04	14.04	-3.84%	518,582
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