Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.85	13.85	13.62	13.62	13.62	-2.82%	-
Feb 19, 2026	14.46	14.46	14.02	14.02	14.02	-2.98%	3
Feb 18, 2026	14.37	14.45	14.37	14.45	14.45	0.66%	-
Feb 17, 2026	14.44	14.44	14.35	14.35	14.35	-0.97%	-
Feb 16, 2026	14.68	14.68	14.49	14.49	14.49	-1.26%	-
Feb 13, 2026	14.51	14.68	14.51	14.68	14.68	1.17%	420
Feb 12, 2026	14.42	14.51	14.42	14.51	14.51	0.62%	-
Feb 11, 2026	14.76	14.76	14.42	14.42	14.42	-2.30%	-
Feb 10, 2026	14.44	14.98	14.44	14.76	14.76	3.84%	2,406
Feb 9, 2026	14.06	14.21	14.06	14.21	14.21	0.71%	-
Feb 6, 2026	13.99	14.11	13.90	14.11	14.11	0.93%	10
Feb 5, 2026	14.49	14.49	13.98	13.98	13.98	-3.42%	155
Feb 4, 2026	13.91	14.48	13.91	14.48	14.48	4.51%	-
Feb 3, 2026	13.98	13.98	13.85	13.85	13.85	-0.47%	-
Feb 2, 2026	13.39	13.92	13.39	13.92	13.92	3.04%	-
Jan 30, 2026	13.85	14.00	13.51	13.51	13.51	-3.12%	420
Jan 29, 2026	14.14	14.26	13.94	13.94	13.94	-1.17%	54
Jan 28, 2026	14.50	14.50	14.08	14.11	14.11	-1.91%	97
Jan 27, 2026	14.40	14.40	14.38	14.38	14.38	0.28%	-
Jan 26, 2026	14.32	14.34	14.32	14.34	14.34	0.07%	-
Jan 23, 2026	14.23	14.33	14.23	14.33	14.33	0.67%	-
Jan 22, 2026	13.95	14.24	13.95	14.24	14.24	0.46%	-
Jan 21, 2026	13.45	14.17	13.45	14.17	14.17	5.79%	500
Jan 20, 2026	13.42	13.71	13.40	13.40	13.40	-0.45%	985
Jan 19, 2026	13.59	13.59	13.46	13.46	13.46	-2.75%	50
Jan 16, 2026	14.12	14.12	13.72	13.84	13.84	-1.81%	502
Jan 15, 2026	14.59	14.59	14.09	14.09	14.09	-3.39%	-
Jan 14, 2026	14.11	14.59	14.11	14.59	14.59	3.51%	-
Jan 13, 2026	14.20	14.38	14.09	14.09	14.09	-0.70%	54
Jan 12, 2026	14.25	14.25	14.19	14.19	14.19	-0.49%	2
Jan 9, 2026	14.06	14.66	14.06	14.26	14.26	1.53%	104
Jan 8, 2026	13.73	14.10	13.73	14.05	14.05	2.03%	215
Jan 7, 2026	13.77	13.97	13.77	13.77	13.77	-0.07%	250
Jan 6, 2026	13.67	13.78	13.67	13.78	13.78	0.99%	64
Jan 5, 2026	13.98	13.98	13.64	13.64	13.64	-2.15%	14
Jan 2, 2026	13.50	13.94	13.50	13.94	13.94	2.69%	-
Dec 30, 2025	13.43	13.58	13.43	13.58	13.58	1.15%	-
Dec 29, 2025	13.13	13.42	13.13	13.42	13.42	3.31%	182
Dec 23, 2025	13.20	13.20	12.99	12.99	12.99	-1.52%	-
Dec 22, 2025	13.30	13.30	13.19	13.19	13.19	-0.75%	-
Dec 19, 2025	13.29	13.58	13.29	13.29	13.29	-	1,000
Dec 18, 2025	12.95	13.57	12.95	13.29	13.29	2.86%	28
Dec 17, 2025	13.05	13.05	12.92	12.92	12.92	-1.07%	101
Dec 16, 2025	12.87	13.06	12.87	13.06	13.06	1.12%	-
Dec 15, 2025	13.31	13.31	12.92	12.92	12.92	-2.68%	325
Dec 12, 2025	12.91	13.27	12.91	13.27	13.27	2.79%	19
Dec 11, 2025	12.71	12.91	12.71	12.91	12.91	0.08%	-
Dec 10, 2025	12.86	12.90	12.86	12.90	12.90	0.31%	-
Dec 9, 2025	13.34	13.34	12.86	12.86	12.86	-4.07%	40
Dec 8, 2025	13.02	13.41	12.93	13.41	13.41	5.01%	1,845