Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 11.02
-0.06 (-0.54%)
Aug 13, 2025, 5:36 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.17 | 11.20 | 10.87 | 10.97 | 10.97 | -0.99% | 75,063 |
| Aug 12, 2025 | 10.84 | 11.10 | 10.67 | 11.08 | 11.08 | 3.07% | 542,096 |
| Aug 11, 2025 | 10.96 | 11.06 | 10.63 | 10.75 | 10.75 | -1.47% | 582,319 |
| Aug 8, 2025 | 10.60 | 10.91 | 10.53 | 10.91 | 10.91 | 3.61% | 763,700 |
| Aug 7, 2025 | 10.58 | 10.75 | 10.43 | 10.53 | 10.53 | -0.57% | 686,071 |
| Aug 6, 2025 | 10.77 | 10.83 | 10.57 | 10.59 | 10.59 | -0.84% | 480,423 |
| Aug 5, 2025 | 10.68 | 10.71 | 10.45 | 10.68 | 10.68 | 0.75% | 647,005 |
| Aug 4, 2025 | 11.10 | 11.16 | 10.54 | 10.60 | 10.60 | -3.99% | 968,531 |
| Aug 1, 2025 | 11.22 | 11.31 | 10.90 | 11.04 | 11.04 | -1.78% | 771,348 |
| Jul 31, 2025 | 11.06 | 11.31 | 11.00 | 11.24 | 11.24 | 0.27% | 725,392 |
| Jul 30, 2025 | 11.39 | 11.42 | 11.07 | 11.21 | 11.21 | -1.23% | 859,044 |
| Jul 29, 2025 | 11.34 | 11.82 | 11.26 | 11.35 | 11.35 | -2.66% | 1,906,800 |
| Jul 28, 2025 | 10.73 | 11.87 | 10.70 | 11.66 | 11.66 | 13.42% | 4,047,489 |
| Jul 25, 2025 | 9.84 | 10.30 | 9.71 | 10.28 | 10.28 | 0.88% | 1,516,835 |
| Jul 24, 2025 | 10.20 | 10.33 | 10.08 | 10.19 | 10.19 | 1.19% | 911,919 |
| Jul 23, 2025 | 10.11 | 10.37 | 10.05 | 10.07 | 10.07 | 2.97% | 1,179,936 |
| Jul 22, 2025 | 9.80 | 9.88 | 9.66 | 9.78 | 9.78 | -1.11% | 759,846 |
| Jul 21, 2025 | 9.72 | 9.98 | 9.72 | 9.89 | 9.89 | 0.92% | 619,590 |
| Jul 18, 2025 | 9.86 | 10.10 | 9.71 | 9.80 | 9.80 | 0.20% | 734,190 |
| Jul 17, 2025 | 9.69 | 9.99 | 9.67 | 9.78 | 9.78 | 2.62% | 594,529 |
| Jul 16, 2025 | 9.60 | 9.71 | 9.47 | 9.53 | 9.53 | -4.22% | 968,327 |
| Jul 15, 2025 | 9.92 | 10.13 | 9.87 | 9.95 | 9.95 | 1.02% | 730,244 |
| Jul 14, 2025 | 9.86 | 10.09 | 9.79 | 9.85 | 9.85 | -2.96% | 709,986 |
| Jul 11, 2025 | 9.89 | 10.20 | 9.83 | 10.15 | 10.15 | 1.70% | 921,947 |
| Jul 10, 2025 | 9.88 | 10.12 | 9.77 | 9.98 | 9.98 | 1.32% | 739,051 |
| Jul 9, 2025 | 9.79 | 9.95 | 9.72 | 9.85 | 9.85 | 1.13% | 959,340 |
| Jul 8, 2025 | 9.35 | 9.79 | 9.28 | 9.74 | 9.74 | 5.75% | 1,565,307 |
| Jul 7, 2025 | 9.21 | 9.34 | 9.12 | 9.21 | 9.21 | -0.97% | 629,293 |
| Jul 4, 2025 | 9.40 | 9.43 | 9.23 | 9.30 | 9.30 | -1.59% | 735,248 |
| Jul 3, 2025 | 9.60 | 9.94 | 9.41 | 9.45 | 9.45 | -1.05% | 961,099 |
| Jul 2, 2025 | 8.98 | 9.56 | 8.89 | 9.55 | 9.55 | 9.14% | 2,555,634 |
| Jul 1, 2025 | 8.65 | 8.75 | 8.42 | 8.75 | 8.75 | 1.63% | 669,445 |
| Jun 30, 2025 | 8.79 | 8.80 | 8.60 | 8.61 | 8.61 | -2.71% | 509,437 |
| Jun 27, 2025 | 8.70 | 9.00 | 8.59 | 8.85 | 8.85 | 2.55% | 969,947 |
| Jun 26, 2025 | 8.71 | 8.85 | 8.40 | 8.63 | 8.63 | 0.23% | 939,656 |
| Jun 25, 2025 | 8.60 | 8.68 | 8.50 | 8.61 | 8.61 | 1.29% | 887,741 |
| Jun 24, 2025 | 8.30 | 8.55 | 8.26 | 8.50 | 8.50 | 6.12% | 911,661 |
| Jun 23, 2025 | 7.97 | 8.13 | 7.90 | 8.01 | 8.01 | - | 915,075 |
| Jun 20, 2025 | 8.13 | 8.29 | 8.00 | 8.01 | 8.01 | -0.25% | 1,547,526 |
| Jun 19, 2025 | 8.00 | 8.16 | 7.97 | 8.03 | 8.03 | -1.23% | 850,562 |
| Jun 18, 2025 | 8.22 | 8.27 | 7.92 | 8.13 | 8.13 | -1.81% | 1,012,416 |
| Jun 17, 2025 | 8.25 | 8.45 | 8.19 | 8.28 | 8.28 | -0.60% | 501,528 |
| Jun 16, 2025 | 8.16 | 8.44 | 8.16 | 8.33 | 8.33 | 2.21% | 611,856 |
| Jun 13, 2025 | 7.97 | 8.22 | 7.92 | 8.15 | 8.15 | -1.09% | 573,319 |
| Jun 12, 2025 | 8.25 | 8.35 | 8.15 | 8.24 | 8.24 | -2.14% | 766,354 |
| Jun 11, 2025 | 8.38 | 8.61 | 8.32 | 8.42 | 8.42 | 1.08% | 1,347,324 |
| Jun 10, 2025 | 7.73 | 8.42 | 7.73 | 8.33 | 8.33 | 6.93% | 1,411,456 |
| Jun 9, 2025 | 7.65 | 7.83 | 7.65 | 7.79 | 7.79 | 1.30% | 643,165 |
| Jun 6, 2025 | 7.61 | 7.78 | 7.56 | 7.69 | 7.69 | 0.79% | 590,627 |
| Jun 5, 2025 | 7.88 | 7.94 | 7.51 | 7.63 | 7.63 | -3.17% | 843,797 |