Forvia SE (EPA:FRVIA)
France · Delayed Price · Currency is EUR 9.23
-0.49 (-5.08%)
Sep 18, 2026, 5:35 PM CET
Forvia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.72 | 9.80 | 9.27 | 9.29 | - | -4.40% | 294,301 |
| Sep 17, 2026 | 9.56 | 9.92 | 9.55 | 9.72 | 9.72 | 2.60% | 979,882 |
| Sep 16, 2026 | 9.29 | 9.47 | 9.15 | 9.47 | 9.47 | 2.33% | 856,227 |
| Sep 15, 2026 | 9.42 | 9.42 | 9.03 | 9.26 | 9.26 | -1.38% | 720,841 |
| Sep 14, 2026 | 9.47 | 9.54 | 9.09 | 9.39 | 9.39 | -2.11% | 898,390 |
| Sep 11, 2026 | 9.82 | 9.98 | 9.39 | 9.59 | 9.59 | -1.46% | 891,518 |
| Sep 10, 2026 | 9.66 | 9.99 | 9.66 | 9.73 | 9.73 | 2.23% | 838,257 |
| Sep 9, 2026 | 9.83 | 9.86 | 9.49 | 9.52 | 9.52 | -3.64% | 672,600 |
| Sep 8, 2026 | 9.80 | 10.09 | 9.67 | 9.88 | 9.88 | -0.12% | 603,761 |
| Sep 7, 2026 | 9.91 | 10.06 | 9.73 | 9.89 | 9.89 | -0.40% | 666,261 |
| Sep 4, 2026 | 9.86 | 10.02 | 9.71 | 9.93 | 9.93 | 0.87% | 777,901 |
| Sep 3, 2026 | 8.99 | 9.85 | 8.99 | 9.85 | 9.85 | 10.26% | 1,683,464 |
| Sep 2, 2026 | 8.78 | 8.97 | 8.53 | 8.93 | 8.93 | 0.20% | 969,879 |
| Sep 1, 2026 | 9.20 | 9.25 | 8.80 | 8.91 | 8.91 | -2.49% | 646,121 |
| Aug 31, 2026 | 9.00 | 9.23 | 8.80 | 9.14 | 9.14 | 1.13% | 911,272 |
| Aug 28, 2026 | 8.78 | 9.13 | 8.76 | 9.04 | 9.04 | 5.12% | 1,306,326 |
| Aug 27, 2026 | 8.77 | 8.77 | 8.46 | 8.60 | 8.60 | -1.40% | 660,363 |
| Aug 26, 2026 | 8.78 | 8.85 | 8.66 | 8.72 | 8.72 | -0.11% | 446,509 |
| Aug 25, 2026 | 8.92 | 8.94 | 8.66 | 8.73 | 8.73 | -1.56% | 676,311 |
| Aug 24, 2026 | 8.96 | 9.03 | 8.86 | 8.87 | 8.87 | -1.44% | 825,876 |
| 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 |