Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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