Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	10.65	10.74	10.55	10.62	-	-2.75%	312,513
Apr 17, 2026	10.28	11.00	10.23	10.92	10.92	6.54%	1,305,405
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
Mar 18, 2026	9.83	10.05	9.61	9.74	9.74	0.06%	773,358
Mar 17, 2026	9.60	9.83	9.58	9.73	9.73	0.77%	768,281
Mar 16, 2026	9.65	9.88	9.53	9.66	9.66	-0.43%	655,054
Mar 13, 2026	9.70	9.92	9.63	9.70	9.70	-1.20%	765,569
Mar 12, 2026	10.11	10.21	9.76	9.82	9.82	-4.57%	1,166,952
Mar 11, 2026	10.36	10.36	10.14	10.29	10.29	-0.39%	948,553
Mar 10, 2026	10.18	10.41	10.04	10.33	10.33	7.14%	1,393,633
Mar 9, 2026	9.85	9.92	9.49	9.64	9.64	-6.98%	1,668,220
Mar 6, 2026	10.63	10.66	10.18	10.37	10.37	-1.94%	915,624
Mar 5, 2026	10.83	11.02	10.57	10.57	10.57	-3.60%	855,275
Mar 4, 2026	10.77	11.10	10.49	10.97	10.97	2.00%	965,931
Mar 3, 2026	11.12	11.15	10.52	10.75	10.75	-6.60%	1,198,039
Mar 2, 2026	11.52	11.66	11.38	11.51	11.51	-4.72%	1,411,740
Feb 27, 2026	12.60	12.69	11.76	12.08	12.08	-3.97%	1,370,355
Feb 26, 2026	13.27	13.35	12.55	12.58	12.58	-4.73%	1,042,931
Feb 25, 2026	13.20	13.69	12.80	13.21	13.21	-0.04%	738,145
Feb 24, 2026	12.61	13.66	12.61	13.21	13.21	3.77%	1,245,956
Feb 23, 2026	13.53	13.53	12.69	12.73	12.73	-7.95%	1,300,811
Feb 20, 2026	14.13	14.20	13.68	13.83	13.83	-1.50%	680,444
Feb 19, 2026	14.59	14.66	14.04	14.04	14.04	-3.84%	518,582
Feb 18, 2026	14.50	14.65	14.17	14.60	14.60	1.00%	404,547
Feb 17, 2026	14.59	14.72	14.31	14.46	14.46	-1.03%	471,050
Feb 16, 2026	14.84	14.89	14.61	14.61	14.61	-1.18%	444,075
Feb 13, 2026	14.51	14.78	14.41	14.78	14.78	0.92%	476,872
Feb 12, 2026	14.78	14.97	14.49	14.65	14.65	1.35%	589,584
Feb 11, 2026	14.78	14.81	14.10	14.45	14.45	-2.60%	573,591
Feb 10, 2026	14.35	15.03	14.35	14.84	14.84	3.49%	885,748
Feb 9, 2026	14.09	14.42	14.09	14.34	14.34	2.10%	391,692
Feb 6, 2026	14.14	14.19	13.63	14.04	14.04	-0.71%	949,058