Forvia SE (ETR:FAU)
Germany · Delayed Price · Currency is EUR 11.77
+0.07 (0.60%)
At close: Sep 18, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% | - |
| Sep 18, 2025 | 11.52 | 11.77 | 11.52 | 11.77 | 11.77 | 0.60% | 37 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.70 | 11.70 | 4.23% | 632 |
| Sep 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% | - |
| Sep 12, 2025 | 11.15 | 11.15 | 11.04 | 11.10 | 11.10 | -1.99% | 22 |
| Sep 11, 2025 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 1.71% | 19 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.10 | 11.13 | 11.13 | 1.41% | 702 |
| Sep 9, 2025 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | - | 31 |
| Sep 8, 2025 | 10.92 | 10.98 | 10.82 | 10.98 | 10.98 | 2.57% | 205 |
| Sep 5, 2025 | 10.74 | 10.79 | 10.70 | 10.70 | 10.70 | -1.88% | 1,524 |
| Sep 4, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -3.15% | 300 |
| Sep 3, 2025 | 11.55 | 11.55 | 11.26 | 11.26 | 11.26 | 0.31% | 2 |
| Sep 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.01% | 700 |
| Sep 1, 2025 | 11.51 | 11.51 | 11.46 | 11.46 | 11.46 | 1.10% | 1 |
| Aug 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.16% | 1 |
| Aug 28, 2025 | 11.60 | 11.60 | 11.58 | 11.58 | 11.58 | 4.70% | 87 |
| Aug 27, 2025 | 11.30 | 11.33 | 11.06 | 11.06 | 11.06 | -3.87% | 165 |
| Aug 26, 2025 | 11.45 | 11.51 | 11.44 | 11.51 | 11.51 | -3.28% | 1,565 |
| Aug 25, 2025 | 11.78 | 12.00 | 11.78 | 11.90 | 11.90 | - | 817 |
| Aug 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.94% | 12 |
| Aug 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% | 3 |
| Aug 20, 2025 | 11.44 | 11.54 | 11.44 | 11.54 | 11.54 | -0.60% | 13 |
| Aug 19, 2025 | 11.23 | 11.58 | 11.23 | 11.61 | 11.61 | 4.98% | 375 |
| Aug 18, 2025 | 10.97 | 11.12 | 10.97 | 11.06 | 11.06 | 1.38% | 110 |
| Aug 13, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.97% | 1 |
| Aug 12, 2025 | 10.88 | 10.89 | 10.70 | 10.80 | 10.80 | -0.96% | 1,936 |
| Aug 11, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.39% | 1 |
| Aug 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.51% | 600 |
| Aug 6, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.42% | 1 |
| Aug 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.80% | 787 |
| Aug 4, 2025 | 11.07 | 11.07 | 10.58 | 10.58 | 10.58 | -3.86% | 950 |
| Aug 1, 2025 | 11.17 | 11.17 | 11.00 | 11.00 | 11.00 | -1.92% | 982 |
| Jul 31, 2025 | 11.04 | 11.22 | 11.04 | 11.22 | 11.22 | 0.40% | 36 |
| Jul 30, 2025 | 11.35 | 11.35 | 11.17 | 11.17 | 11.17 | -5.46% | 1,052 |
| Jul 29, 2025 | 11.47 | 11.82 | 11.47 | 11.82 | 11.82 | 1.85% | 29 |
| Jul 28, 2025 | 11.32 | 11.76 | 11.15 | 11.60 | 11.60 | 14.68% | 30,038 |
| Jul 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.03% | 200 |
| Jul 24, 2025 | 10.17 | 10.23 | 10.17 | 10.22 | 10.22 | -4.58% | 1,005 |
| Jul 23, 2025 | 10.19 | 10.71 | 10.19 | 10.71 | 10.71 | 9.29% | 502 |
| Jul 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.55% | - |
| Jul 21, 2025 | 9.74 | 9.95 | 9.74 | 9.85 | 9.85 | -1.80% | 119 |
| Jul 18, 2025 | 9.84 | 10.04 | 9.84 | 10.04 | 10.04 | 2.54% | 1,550 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.79 | 9.79 | 9.79 | 2.69% | 24 |
| Jul 16, 2025 | 9.61 | 9.68 | 9.51 | 9.53 | 9.53 | -3.93% | 258 |
| Jul 15, 2025 | 10.09 | 10.09 | 9.91 | 9.92 | 9.92 | -0.56% | 48 |
| Jul 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.57% | 16 |
| Jul 11, 2025 | 9.89 | 10.14 | 9.89 | 10.14 | 10.14 | 1.43% | 40 |
| Jul 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.59% | 2,000 |
| Jul 9, 2025 | 9.71 | 9.84 | 9.71 | 9.84 | 9.84 | 3.56% | 41 |
| Jul 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.24% | 120 |