Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 9.69
+0.22 (2.28%)
Mar 31, 2026, 5:38 PM CET
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.46 | 9.76 | 9.37 | 9.73 | - | 2.77% | 257,444 |
| Mar 30, 2026 | 9.56 | 9.62 | 9.38 | 9.47 | 9.47 | -1.54% | 752,839 |
| Mar 27, 2026 | 9.65 | 9.71 | 9.36 | 9.62 | 9.62 | 0.06% | 752,626 |
| Mar 26, 2026 | 9.69 | 9.69 | 9.51 | 9.61 | 9.61 | -1.29% | 771,948 |
| Mar 25, 2026 | 9.86 | 10.00 | 9.62 | 9.74 | 9.74 | 2.03% | 915,116 |
| Mar 24, 2026 | 9.62 | 9.62 | 9.25 | 9.54 | 9.54 | -0.38% | 674,368 |
| Mar 23, 2026 | 8.80 | 9.73 | 8.64 | 9.58 | 9.58 | 6.56% | 1,320,621 |
| Mar 20, 2026 | 9.26 | 9.35 | 8.90 | 8.99 | 8.99 | -1.77% | 1,177,126 |
| Mar 19, 2026 | 9.50 | 9.52 | 9.11 | 9.15 | 9.15 | -6.04% | 1,068,969 |
| Mar 18, 2026 | 9.83 | 10.05 | 9.61 | 9.74 | 9.74 | 0.06% | 773,358 |
| Mar 17, 2026 | 9.60 | 9.83 | 9.58 | 9.73 | 9.73 | 0.77% | 768,281 |
| Mar 16, 2026 | 9.65 | 9.88 | 9.53 | 9.66 | 9.66 | -0.43% | 655,054 |
| Mar 13, 2026 | 9.70 | 9.92 | 9.63 | 9.70 | 9.70 | -1.20% | 765,569 |
| Mar 12, 2026 | 10.11 | 10.21 | 9.76 | 9.82 | 9.82 | -4.57% | 1,166,952 |
| Mar 11, 2026 | 10.36 | 10.36 | 10.14 | 10.29 | 10.29 | -0.39% | 948,553 |
| 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 |