Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	12.69	12.96	12.68	12.91	12.91	1.85%	679,770
Dec 4, 2025	12.64	12.84	12.45	12.67	12.67	1.32%	733,636
Dec 3, 2025	12.27	12.65	12.27	12.51	12.51	1.79%	530,731
Dec 2, 2025	12.15	12.58	12.09	12.29	12.29	0.61%	528,167
Dec 1, 2025	12.06	12.30	12.00	12.21	12.21	0.91%	513,479
Nov 28, 2025	11.65	12.13	11.51	12.10	12.10	3.60%	1,186,649
Nov 27, 2025	11.74	11.84	11.52	11.68	11.68	-0.60%	554,264
Nov 26, 2025	10.98	11.78	10.98	11.75	11.75	8.25%	1,272,160
Nov 25, 2025	10.60	10.90	10.42	10.86	10.86	2.65%	806,528
Nov 24, 2025	10.40	10.60	10.37	10.58	10.58	3.02%	957,844
Nov 21, 2025	9.88	10.38	9.80	10.27	10.27	1.63%	857,388
Nov 20, 2025	10.92	10.96	10.10	10.10	10.10	-5.61%	940,266
Nov 19, 2025	10.78	11.07	10.70	10.70	10.70	-0.97%	535,965
Nov 18, 2025	10.75	11.00	10.57	10.81	10.81	-2.83%	503,785
Nov 17, 2025	11.10	11.30	11.05	11.12	11.12	1.04%	792,807