Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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