Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 11.72
+0.61 (5.49%)
Nov 3, 2025, 5:35 PM CET
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.15 | 11.95 | 11.15 | 11.72 | 11.72 | 5.49% | 1,230,679 |
| Oct 31, 2025 | 11.43 | 11.53 | 10.94 | 11.11 | 11.11 | -2.54% | 638,071 |
| Oct 30, 2025 | 11.86 | 11.99 | 11.24 | 11.40 | 11.40 | -3.39% | 794,031 |
| Oct 29, 2025 | 11.72 | 11.90 | 11.62 | 11.80 | 11.80 | 1.29% | 772,394 |
| Oct 28, 2025 | 11.09 | 11.65 | 11.06 | 11.65 | 11.65 | 4.30% | 994,275 |
| Oct 27, 2025 | 11.19 | 11.33 | 11.04 | 11.17 | 11.17 | 0.90% | 640,956 |
| Oct 24, 2025 | 10.70 | 11.09 | 10.65 | 11.07 | 11.07 | 4.43% | 932,204 |
| Oct 23, 2025 | 10.32 | 10.65 | 10.29 | 10.60 | 10.60 | 2.91% | 679,873 |
| Oct 22, 2025 | 10.30 | 10.34 | 10.10 | 10.30 | 10.30 | -0.19% | 555,844 |
| Oct 21, 2025 | 10.06 | 10.33 | 9.78 | 10.32 | 10.32 | 1.38% | 1,212,291 |
| Oct 20, 2025 | 10.51 | 10.58 | 9.80 | 10.18 | 10.18 | -4.50% | 1,624,119 |
| Oct 17, 2025 | 10.66 | 11.03 | 10.49 | 10.66 | 10.66 | -1.57% | 1,606,936 |
| Oct 16, 2025 | 10.82 | 10.99 | 10.70 | 10.83 | 10.83 | 0.84% | 397,060 |
| Oct 15, 2025 | 10.93 | 11.02 | 10.60 | 10.74 | 10.74 | 0.37% | 468,628 |
| Oct 14, 2025 | 10.57 | 10.78 | 10.36 | 10.70 | 10.70 | -0.47% | 861,003 |
| Oct 13, 2025 | 10.80 | 11.10 | 10.63 | 10.75 | 10.75 | - | 470,480 |
| Oct 10, 2025 | 10.86 | 11.27 | 10.73 | 10.75 | 10.75 | -0.92% | 905,459 |
| Oct 9, 2025 | 11.00 | 11.20 | 10.83 | 10.85 | 10.85 | -1.72% | 521,649 |
| Oct 8, 2025 | 10.99 | 11.12 | 10.89 | 11.04 | 11.04 | - | 636,688 |
| Oct 7, 2025 | 11.25 | 11.36 | 10.96 | 11.04 | 11.04 | -2.73% | 388,396 |
| Oct 6, 2025 | 11.46 | 11.46 | 10.90 | 11.35 | 11.35 | -1.73% | 747,427 |
| Oct 3, 2025 | 11.15 | 11.55 | 11.15 | 11.55 | 11.55 | 3.87% | 695,825 |
| Oct 2, 2025 | 11.66 | 11.78 | 11.09 | 11.12 | 11.12 | -3.97% | 995,832 |
| Oct 1, 2025 | 11.35 | 11.62 | 11.20 | 11.58 | 11.58 | 1.49% | 607,447 |
| Sep 30, 2025 | 11.47 | 11.62 | 11.33 | 11.41 | 11.41 | -0.70% | 478,866 |
| Sep 29, 2025 | 11.33 | 11.50 | 11.18 | 11.49 | 11.49 | 0.97% | 528,988 |
| Sep 26, 2025 | 11.68 | 11.83 | 11.31 | 11.38 | 11.38 | -2.40% | 574,329 |
| Sep 25, 2025 | 12.00 | 12.11 | 11.60 | 11.66 | 11.66 | -2.10% | 738,467 |
| Sep 24, 2025 | 11.50 | 11.99 | 11.06 | 11.91 | 11.91 | 2.23% | 1,328,866 |
| Sep 23, 2025 | 11.83 | 11.94 | 11.65 | 11.65 | 11.65 | -1.27% | 721,563 |
| Sep 22, 2025 | 11.78 | 11.84 | 11.50 | 11.80 | 11.80 | 0.08% | 432,925 |
| Sep 19, 2025 | 11.76 | 12.05 | 11.62 | 11.79 | 11.79 | 0.26% | 1,938,003 |
| Sep 18, 2025 | 11.74 | 11.78 | 11.44 | 11.76 | 11.76 | 0.43% | 1,170,850 |
| Sep 17, 2025 | 11.19 | 11.77 | 11.12 | 11.71 | 11.71 | 4.93% | 893,216 |
| Sep 16, 2025 | 11.20 | 11.48 | 11.09 | 11.16 | 11.16 | -0.62% | 502,729 |
| Sep 15, 2025 | 11.15 | 11.40 | 11.12 | 11.23 | 11.23 | 1.26% | 634,259 |
| Sep 12, 2025 | 11.45 | 11.51 | 10.94 | 11.09 | 11.09 | -2.55% | 604,090 |
| Sep 11, 2025 | 11.23 | 11.41 | 11.12 | 11.38 | 11.38 | 1.88% | 754,088 |
| Sep 10, 2025 | 11.07 | 11.29 | 10.84 | 11.17 | 11.17 | 1.45% | 566,479 |
| Sep 9, 2025 | 10.94 | 11.16 | 10.84 | 11.01 | 11.01 | 0.27% | 517,956 |
| Sep 8, 2025 | 10.86 | 10.98 | 10.75 | 10.98 | 10.98 | 2.62% | 526,471 |
| Sep 5, 2025 | 11.05 | 11.19 | 10.56 | 10.70 | 10.70 | -1.92% | 842,724 |
| Sep 4, 2025 | 11.04 | 11.20 | 10.91 | 10.91 | 10.91 | -1.98% | 601,067 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.09 | 11.13 | 11.13 | -0.89% | 573,841 |
| Sep 2, 2025 | 11.60 | 11.71 | 11.20 | 11.23 | 11.23 | -3.27% | 547,167 |
| Sep 1, 2025 | 11.49 | 11.66 | 11.45 | 11.61 | 11.61 | 1.93% | 629,349 |
| Aug 29, 2025 | 11.37 | 11.52 | 11.16 | 11.39 | 11.39 | -0.35% | 527,770 |
| Aug 28, 2025 | 11.16 | 11.66 | 11.16 | 11.43 | 11.43 | 3.16% | 685,968 |
| Aug 27, 2025 | 11.56 | 11.66 | 11.07 | 11.08 | 11.08 | -3.48% | 899,889 |
| Aug 26, 2025 | 11.67 | 11.67 | 11.22 | 11.48 | 11.48 | -3.85% | 954,494 |