Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 11.00
-0.13 (-1.17%)
Sep 4, 2025, 3:44 PM CET
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.04 | 11.20 | 10.97 | 10.99 | 10.99 | -1.26% | 234,747 |
| 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 |
| Aug 25, 2025 | 11.88 | 12.03 | 11.82 | 11.94 | 11.94 | 0.59% | 923,384 |
| Aug 22, 2025 | 11.51 | 11.90 | 11.49 | 11.87 | 11.87 | 2.95% | 612,015 |
| Aug 21, 2025 | 11.52 | 11.62 | 11.45 | 11.53 | 11.53 | -0.26% | 415,590 |
| Aug 20, 2025 | 11.50 | 11.62 | 11.44 | 11.56 | 11.56 | -0.60% | 484,490 |
| Aug 19, 2025 | 11.16 | 11.68 | 11.15 | 11.63 | 11.63 | 4.21% | 545,188 |
| Aug 18, 2025 | 11.12 | 11.18 | 10.99 | 11.16 | 11.16 | - | 323,055 |
| Aug 15, 2025 | 11.08 | 11.20 | 11.04 | 11.16 | 11.16 | 0.90% | 337,449 |
| Aug 14, 2025 | 11.02 | 11.06 | 10.93 | 11.06 | 11.06 | 0.36% | 364,677 |
| Aug 13, 2025 | 11.17 | 11.20 | 10.87 | 11.02 | 11.02 | -0.54% | 382,775 |
| 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 |