Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 8.93
-0.07 (-0.78%)
Aug 24, 2026, 4:52 PM CET
Forvia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.96 | 9.03 | 8.86 | 8.93 | - | -0.78% | 248,488 |
| Aug 21, 2026 | 8.95 | 9.09 | 8.89 | 9.00 | 9.00 | 2.00% | 500,128 |
| Aug 20, 2026 | 8.99 | 9.13 | 8.70 | 8.82 | 8.82 | -1.63% | 908,298 |
| Aug 19, 2026 | 8.92 | 9.02 | 8.87 | 8.97 | 8.97 | 0.36% | 444,774 |
| Aug 18, 2026 | 9.10 | 9.25 | 8.94 | 8.94 | 8.94 | -2.15% | 470,313 |
| Aug 17, 2026 | 9.30 | 9.32 | 9.00 | 9.13 | 9.13 | -1.02% | 399,391 |
| Aug 14, 2026 | 9.26 | 9.33 | 9.08 | 9.23 | 9.23 | 0.07% | 338,565 |
| Aug 13, 2026 | 9.14 | 9.25 | 8.93 | 9.22 | 9.22 | 1.63% | 771,928 |
| Aug 12, 2026 | 9.12 | 9.20 | 9.02 | 9.07 | 9.07 | -1.07% | 339,550 |
| Aug 11, 2026 | 9.10 | 9.23 | 8.98 | 9.17 | 9.17 | -0.09% | 433,119 |
| Aug 10, 2026 | 9.10 | 9.29 | 9.06 | 9.18 | 9.18 | 0.68% | 453,204 |
| Aug 7, 2026 | 9.05 | 9.27 | 8.81 | 9.12 | 9.12 | 0.33% | 722,968 |
| Aug 6, 2026 | 9.34 | 9.42 | 9.03 | 9.09 | 9.09 | -2.97% | 626,626 |
| Aug 5, 2026 | 9.52 | 9.63 | 9.30 | 9.36 | 9.36 | -0.34% | 1,218,158 |
| Aug 4, 2026 | 9.46 | 9.48 | 9.11 | 9.40 | 9.40 | -1.96% | 1,278,544 |
| Aug 3, 2026 | 9.15 | 9.79 | 9.09 | 9.58 | 9.58 | 7.95% | 1,528,311 |
| 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 |