Forvia SE (ETR:FAU)
Germany · Delayed Price · Currency is EUR 10.15
-0.26 (-2.54%)
At close: Apr 9, 2026
ETR:FAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | -2.54% | 3,464 |
| Apr 8, 2026 | 10.51 | 10.51 | 10.42 | 10.42 | 10.42 | 7.57% | 422 |
| Apr 7, 2026 | 9.82 | 9.84 | 9.68 | 9.68 | 9.68 | -2.99% | 130 |
| Apr 2, 2026 | 9.97 | 10.04 | 9.96 | 9.98 | 9.98 | 3.25% | 131 |
| Mar 31, 2026 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | 2.09% | 442 |
| Mar 30, 2026 | 9.53 | 9.54 | 9.39 | 9.47 | 9.47 | -3.39% | 1,138 |
| Mar 27, 2026 | 9.51 | 9.80 | 9.51 | 9.80 | 9.80 | 2.15% | 38 |
| Mar 26, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.64% | 52 |
| Mar 25, 2026 | 9.79 | 9.82 | 9.73 | 9.75 | 9.75 | 2.50% | 1,217 |
| Mar 24, 2026 | 9.48 | 9.52 | 9.30 | 9.52 | 9.52 | -0.54% | 1,657 |
| Mar 23, 2026 | 9.53 | 9.59 | 9.52 | 9.57 | 9.57 | 6.69% | 75 |
| Mar 20, 2026 | 9.21 | 9.21 | 8.97 | 8.97 | 8.97 | -1.95% | 2,099 |
| Mar 19, 2026 | 9.23 | 9.26 | 9.15 | 9.15 | 9.15 | -4.93% | 184 |
| Mar 18, 2026 | 9.89 | 9.94 | 9.61 | 9.62 | 9.62 | -1.17% | 455 |
| Mar 17, 2026 | 9.78 | 9.78 | 9.73 | 9.73 | 9.73 | -0.18% | 38 |
| Mar 16, 2026 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | 0.91% | 733 |
| Mar 13, 2026 | 9.84 | 9.84 | 9.66 | 9.66 | 9.66 | -2.84% | 1,199 |
| Mar 12, 2026 | 10.08 | 10.08 | 9.84 | 9.95 | 9.95 | -2.25% | 217 |
| Mar 11, 2026 | 10.27 | 10.30 | 10.18 | 10.18 | 10.18 | -1.74% | 1,926 |
| Mar 10, 2026 | 10.23 | 10.36 | 10.23 | 10.36 | 10.36 | 8.47% | 1,330 |
| Mar 9, 2026 | 9.91 | 9.91 | 9.50 | 9.55 | 9.55 | -7.90% | 8,899 |
| Mar 6, 2026 | 10.56 | 10.56 | 10.19 | 10.37 | 10.37 | -2.77% | 314 |
| Mar 5, 2026 | 10.95 | 10.95 | 10.66 | 10.66 | 10.66 | -2.20% | 680 |
| Mar 4, 2026 | 10.75 | 11.02 | 10.74 | 10.90 | 10.90 | 1.92% | 2,908 |
| Mar 3, 2026 | 10.72 | 10.80 | 10.57 | 10.70 | 10.70 | -7.12% | 4,637 |
| Mar 2, 2026 | 11.52 | 11.64 | 11.41 | 11.52 | 11.52 | -4.24% | 2,835 |
| Feb 27, 2026 | 12.26 | 12.26 | 11.78 | 12.03 | 12.03 | -3.88% | 6,147 |
| Feb 26, 2026 | 12.91 | 13.11 | 12.51 | 12.51 | 12.51 | -4.76% | 1,617 |
| Feb 25, 2026 | 12.94 | 13.52 | 12.94 | 13.14 | 13.14 | -1.17% | 1,206 |
| Feb 24, 2026 | 12.97 | 13.47 | 12.84 | 13.29 | 13.29 | 5.06% | 3,132 |
| Feb 23, 2026 | 13.44 | 13.44 | 12.65 | 12.65 | 12.65 | -8.80% | 3,784 |
| Feb 20, 2026 | 13.82 | 13.94 | 13.81 | 13.87 | 13.87 | -2.94% | 9,612 |
| Feb 19, 2026 | 14.43 | 14.43 | 14.29 | 14.29 | 14.29 | -1.41% | 350 |
| Feb 18, 2026 | 14.44 | 14.55 | 14.38 | 14.50 | 14.50 | - | 803 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.38 | 14.50 | 14.50 | -0.72% | 1,526 |
| Feb 16, 2026 | 14.77 | 14.79 | 14.60 | 14.60 | 14.60 | 0.72% | 148 |
| Feb 13, 2026 | 14.60 | 14.72 | 14.50 | 14.50 | 14.50 | -0.58% | 1,063 |
| Feb 12, 2026 | 14.70 | 14.90 | 14.54 | 14.58 | 14.58 | 1.96% | 2,857 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.27 | 14.30 | 14.30 | -3.57% | 387 |
| Feb 10, 2026 | 14.67 | 14.98 | 14.67 | 14.83 | 14.83 | 3.42% | 2,526 |
| Feb 9, 2026 | 14.08 | 14.34 | 14.08 | 14.34 | 14.34 | 1.99% | 284 |
| Feb 6, 2026 | 13.95 | 14.13 | 13.95 | 14.06 | 14.06 | -1.23% | 339 |
| Feb 5, 2026 | 14.19 | 14.24 | 14.15 | 14.24 | 14.24 | -3.26% | 2,249 |
| Feb 4, 2026 | 14.60 | 14.77 | 14.55 | 14.72 | 14.72 | 2.83% | 5,974 |
| Feb 3, 2026 | 13.86 | 14.31 | 13.86 | 14.31 | 14.31 | 2.10% | 14 |
| Feb 2, 2026 | 13.48 | 14.03 | 13.48 | 14.02 | 14.02 | 1.63% | 1,580 |
| Jan 30, 2026 | 13.97 | 13.98 | 13.55 | 13.79 | 13.79 | -1.75% | 10,995 |
| Jan 29, 2026 | 14.09 | 14.26 | 14.04 | 14.04 | 14.04 | -1.37% | 1,000 |
| Jan 28, 2026 | 14.27 | 14.34 | 14.20 | 14.23 | 14.23 | -2.60% | 3,108 |
| Jan 27, 2026 | 14.34 | 14.63 | 14.34 | 14.61 | 14.61 | 0.14% | 2,325 |