Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 8.88
-0.67 (-7.04%)
Jul 31, 2026, 5:35 PM CET
Forvia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.68 | 10.07 | 8.88 | 8.88 | 8.88 | -7.04% | 1,708,855 |
| Jul 30, 2026 | 9.20 | 9.63 | 9.18 | 9.55 | 9.55 | 3.33% | 1,410,881 |
| Jul 29, 2026 | 9.19 | 9.35 | 8.97 | 9.24 | 9.24 | 1.76% | 758,428 |
| Jul 28, 2026 | 8.89 | 9.16 | 8.81 | 9.08 | 9.08 | 4.29% | 851,376 |
| Jul 27, 2026 | 8.93 | 9.05 | 8.71 | 8.71 | 8.71 | -0.32% | 422,970 |
| Jul 24, 2026 | 8.65 | 8.81 | 8.56 | 8.74 | 8.74 | 0.44% | 423,773 |
| Jul 23, 2026 | 8.50 | 8.76 | 8.44 | 8.70 | 8.70 | 1.56% | 549,021 |
| Jul 22, 2026 | 8.72 | 8.81 | 8.56 | 8.56 | 8.56 | -2.95% | 861,651 |
| Jul 21, 2026 | 8.50 | 8.90 | 8.50 | 8.82 | 8.82 | 3.98% | 662,173 |
| Jul 20, 2026 | 8.70 | 8.81 | 8.49 | 8.49 | 8.49 | -2.53% | 1,070,290 |
| Jul 17, 2026 | 9.16 | 9.22 | 8.71 | 8.71 | 8.71 | -6.21% | 1,021,777 |
| Jul 16, 2026 | 9.39 | 9.50 | 9.25 | 9.28 | 9.28 | -0.64% | 726,462 |
| Jul 15, 2026 | 8.93 | 9.36 | 8.88 | 9.34 | 9.34 | 4.03% | 662,428 |
| Jul 14, 2026 | 9.10 | 9.21 | 8.78 | 8.98 | 8.98 | -2.79% | 545,099 |
| Jul 13, 2026 | 8.94 | 9.24 | 8.87 | 9.24 | 9.24 | 1.72% | 521,495 |
| Jul 10, 2026 | 8.93 | 9.39 | 8.92 | 9.08 | 9.08 | 0.89% | 576,548 |
| Jul 9, 2026 | 8.94 | 9.00 | 8.63 | 9.00 | 9.00 | 2.76% | 531,910 |
| Jul 8, 2026 | 9.38 | 9.41 | 8.76 | 8.76 | 8.76 | -3.01% | 939,814 |
| Jul 7, 2026 | 9.19 | 9.41 | 9.03 | 9.03 | 9.03 | -2.10% | 492,799 |
| Jul 6, 2026 | 9.05 | 9.30 | 9.05 | 9.23 | 9.23 | 0.83% | 521,633 |
| Jul 3, 2026 | 8.96 | 9.15 | 8.93 | 9.15 | 9.15 | 2.72% | 602,631 |
| Jul 2, 2026 | 8.61 | 8.92 | 8.61 | 8.91 | 8.91 | 2.70% | 640,103 |
| Jul 1, 2026 | 8.63 | 8.78 | 8.55 | 8.67 | 8.67 | -0.69% | 588,812 |
| Jun 30, 2026 | 8.63 | 8.81 | 8.45 | 8.73 | 8.73 | 2.54% | 855,944 |
| Jun 29, 2026 | 8.72 | 8.72 | 8.42 | 8.52 | 8.52 | -2.23% | 803,248 |
| Jun 26, 2026 | 9.21 | 9.24 | 8.63 | 8.71 | 8.71 | -6.16% | 1,065,698 |
| Jun 25, 2026 | 9.45 | 9.60 | 9.28 | 9.28 | 9.28 | -2.74% | 778,410 |
| Jun 24, 2026 | 9.56 | 9.86 | 9.45 | 9.55 | 9.55 | 0.48% | 967,663 |
| Jun 23, 2026 | 9.32 | 9.53 | 9.24 | 9.50 | 9.50 | -0.52% | 1,072,051 |
| Jun 22, 2026 | 9.51 | 9.55 | 9.25 | 9.55 | 9.55 | 0.51% | 563,679 |
| Jun 19, 2026 | 9.41 | 9.52 | 9.40 | 9.50 | 9.50 | 1.00% | 684,401 |
| Jun 18, 2026 | 9.86 | 9.97 | 9.41 | 9.41 | 9.41 | -4.20% | 1,369,418 |
| Jun 17, 2026 | 9.89 | 10.05 | 9.77 | 9.82 | 9.82 | -1.90% | 487,248 |
| Jun 16, 2026 | 10.25 | 10.25 | 9.89 | 10.01 | 10.01 | -1.72% | 565,129 |
| Jun 15, 2026 | 10.30 | 10.59 | 10.18 | 10.19 | 10.19 | 3.44% | 850,506 |
| Jun 12, 2026 | 9.82 | 10.05 | 9.76 | 9.85 | 9.85 | 4.57% | 817,531 |
| Jun 11, 2026 | 9.50 | 9.65 | 9.37 | 9.42 | 9.42 | -1.51% | 573,320 |
| Jun 10, 2026 | 9.80 | 9.87 | 9.34 | 9.56 | 9.56 | -2.03% | 824,116 |
| Jun 9, 2026 | 10.42 | 10.67 | 9.76 | 9.76 | 9.76 | -6.17% | 1,032,128 |
| Jun 8, 2026 | 10.31 | 10.58 | 10.28 | 10.40 | 10.40 | -2.39% | 602,987 |
| Jun 5, 2026 | 11.00 | 11.03 | 10.61 | 10.66 | 10.66 | -3.14% | 543,611 |
| Jun 4, 2026 | 11.55 | 11.66 | 10.99 | 11.00 | 11.00 | -3.85% | 681,737 |
| Jun 3, 2026 | 11.45 | 11.66 | 11.29 | 11.44 | 11.44 | -1.25% | 810,236 |
| Jun 2, 2026 | 11.35 | 11.71 | 11.24 | 11.59 | 11.59 | 3.16% | 664,628 |
| Jun 1, 2026 | 11.47 | 11.73 | 11.07 | 11.23 | 11.23 | -1.45% | 820,198 |
| May 29, 2026 | 11.40 | 11.56 | 11.30 | 11.40 | 11.40 | 0.31% | 670,695 |
| May 28, 2026 | 11.51 | 11.61 | 11.22 | 11.36 | 11.36 | -1.90% | 547,588 |
| May 27, 2026 | 10.90 | 11.84 | 10.90 | 11.58 | 11.58 | 6.88% | 960,619 |
| May 26, 2026 | 10.74 | 11.05 | 10.73 | 10.84 | 10.84 | 0.09% | 357,674 |
| May 25, 2026 | 10.61 | 10.96 | 10.61 | 10.83 | 10.83 | 4.34% | 432,117 |