Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	10.18	10.49	10.18	10.38	10.38	3.13%	566,059
May 21, 2026	10.29	10.38	10.03	10.06	10.06	-0.54%	539,649
May 20, 2026	10.06	10.29	9.88	10.12	10.12	0.30%	827,287
May 19, 2026	10.36	10.43	10.05	10.09	10.09	-2.61%	599,131
May 18, 2026	10.30	10.56	10.16	10.36	10.36	-1.24%	975,448
May 15, 2026	10.86	10.94	10.18	10.49	10.49	-3.98%	1,010,515
May 14, 2026	10.68	10.94	10.63	10.92	10.92	4.10%	511,473
May 13, 2026	10.61	10.70	10.42	10.49	10.49	0.48%	532,154
May 12, 2026	10.39	10.76	10.35	10.44	10.44	-0.43%	533,995
May 11, 2026	10.36	10.52	10.13	10.49	10.49	0.91%	623,072
May 8, 2026	10.23	10.39	10.20	10.39	10.39	0.58%	456,763
May 7, 2026	10.60	10.85	10.33	10.33	10.33	-1.43%	1,234,213
May 6, 2026	10.04	10.67	10.03	10.48	10.48	6.59%	1,188,301
May 5, 2026	9.81	10.09	9.75	9.83	9.83	0.74%	791,804
May 4, 2026	10.00	10.17	9.74	9.76	9.76	-2.09%	652,694
Apr 30, 2026	9.60	9.97	9.48	9.97	9.97	2.13%	1,123,991
Apr 29, 2026	9.90	9.92	9.70	9.76	9.76	0.10%	620,406
Apr 28, 2026	10.09	10.31	9.72	9.75	9.75	-4.13%	521,238
Apr 27, 2026	10.49	10.59	9.87	10.17	10.17	0.10%	733,555
Apr 24, 2026	10.34	10.70	10.01	10.16	10.16	-3.79%	885,091
Apr 23, 2026	10.60	11.20	10.46	10.56	10.56	3.43%	1,206,911
Apr 22, 2026	10.42	10.43	10.10	10.21	10.21	-1.26%	603,840
Apr 21, 2026	10.65	10.75	10.33	10.34	10.34	-2.54%	562,204
Apr 20, 2026	10.65	10.74	10.55	10.61	10.61	-2.84%	661,802
Apr 17, 2026	10.28	11.00	10.23	10.92	10.92	6.54%	1,306,305
Apr 16, 2026	10.18	10.56	10.15	10.25	10.25	-2.33%	950,042
Apr 15, 2026	10.47	10.50	10.34	10.50	10.50	0.48%	469,051
Apr 14, 2026	10.34	10.58	10.34	10.45	10.45	2.45%	504,294
Apr 13, 2026	10.28	10.29	10.10	10.20	10.20	-2.63%	567,150
Apr 10, 2026	10.30	10.70	10.26	10.47	10.47	2.35%	721,998
Apr 9, 2026	10.25	10.35	10.14	10.23	10.23	-1.63%	518,893
Apr 8, 2026	10.54	10.70	10.38	10.40	10.40	8.40%	1,332,766
Apr 7, 2026	9.94	10.09	9.55	9.59	9.59	-3.52%	536,566
Apr 2, 2026	10.00	10.16	9.89	9.94	9.94	-2.27%	691,263
Apr 1, 2026	10.25	10.32	10.01	10.18	10.18	5.05%	834,871
Mar 31, 2026	9.46	9.76	9.37	9.69	9.69	2.28%	740,347
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