Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	14.28	14.59	14.28	14.59	14.59	0.76%	625
Jan 23, 2026	14.48	14.48	14.48	14.48	14.48	4.97%	384
Jan 21, 2026	13.52	13.84	13.52	13.80	13.80	1.96%	31
Jan 20, 2026	13.71	13.82	13.53	13.53	13.53	0.45%	3,463
Jan 19, 2026	13.50	13.55	13.45	13.47	13.47	-3.75%	3,289
Jan 16, 2026	13.87	14.00	13.87	14.00	14.00	-2.34%	712
Jan 15, 2026	14.28	14.33	14.28	14.33	14.33	-2.15%	50
Jan 14, 2026	14.32	14.73	14.32	14.65	14.65	2.81%	163
Jan 13, 2026	14.27	14.38	14.24	14.25	14.25	-0.14%	119
Jan 12, 2026	14.17	14.36	14.17	14.27	14.27	-0.80%	22
Jan 9, 2026	14.32	14.72	14.32	14.38	14.38	1.91%	3,545
Jan 8, 2026	14.04	14.11	13.84	14.11	14.11	0.36%	158
Jan 7, 2026	13.90	14.06	13.89	14.06	14.06	1.92%	1,074
Jan 6, 2026	13.82	13.92	13.80	13.80	13.80	-0.18%	777
Jan 5, 2026	14.00	14.00	13.63	13.82	13.82	-1.25%	1,894
Jan 2, 2026	13.65	14.00	13.64	14.00	14.00	2.64%	1,201
Dec 30, 2025	13.64	13.64	13.64	13.64	13.64	0.33%	300
Dec 29, 2025	13.35	13.59	13.35	13.59	13.59	2.37%	940
Dec 23, 2025	13.22	13.28	13.20	13.28	13.28	0.87%	270
Dec 22, 2025	13.47	13.58	13.16	13.16	13.16	-2.34%	1,676
Dec 19, 2025	13.46	13.51	13.43	13.48	13.48	-0.04%	1,136
Dec 18, 2025	13.07	13.49	13.05	13.48	13.48	3.41%	334
Dec 17, 2025	13.17	13.17	13.00	13.04	13.04	0.08%	169
Dec 16, 2025	13.21	13.22	13.03	13.03	13.03	1.52%	472
Dec 15, 2025	13.39	13.39	12.83	12.83	12.83	-3.97%	1,521
Dec 12, 2025	13.25	13.38	13.20	13.36	13.36	2.49%	3,593
Dec 11, 2025	13.05	13.05	12.88	13.04	13.04	2.00%	508
Dec 10, 2025	13.01	13.04	12.78	12.78	12.78	-2.07%	343
Dec 9, 2025	13.21	13.21	13.00	13.05	13.05	-1.92%	1,971
Dec 8, 2025	12.95	13.41	12.95	13.31	13.31	3.34%	5,261
Dec 5, 2025	12.92	12.92	12.81	12.88	12.88	1.34%	793
Dec 4, 2025	12.50	12.80	12.50	12.71	12.71	1.32%	630
Dec 3, 2025	12.32	12.54	12.32	12.54	12.54	2.62%	297
Dec 2, 2025	12.16	12.50	12.16	12.22	12.22	-0.12%	1,824
Dec 1, 2025	12.07	12.27	12.07	12.24	12.24	1.49%	119
Nov 28, 2025	11.94	12.06	11.94	12.06	12.06	3.25%	4,749