Forvia SE (FRA:FAU)
Germany flag Germany · Delayed Price · Currency is EUR
10.09
-0.08 (-0.79%)
Last updated: Oct 22, 2025, 11:31 AM CET

Forvia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202510.1610.1610.0910.1310.13-0.44%1
Oct 21, 202510.0710.189.8910.1710.170.94%6,101
Oct 20, 202510.4010.409.8510.0810.08-4.95%200
Oct 17, 202510.5810.6010.5810.6010.60-0.61%1,000
Oct 16, 202510.5110.6710.5110.6710.671.62%8
Oct 15, 202510.7010.7010.5010.5010.50-1.41%8
Oct 14, 202510.5610.6510.5610.6510.650.09%1
Oct 13, 202510.6811.0010.6410.6410.640.52%1
Oct 10, 202510.7011.1810.5810.5810.58-0.80%1,000
Oct 9, 202510.9211.0310.6710.6710.67-2.20%200
Oct 8, 202510.8710.9910.8710.9110.910.32%18
Oct 7, 202511.2211.2810.8710.8710.87-3.29%28
Oct 6, 202511.4311.4311.0211.2411.24-1.53%1,160
Oct 3, 202511.0611.4211.0611.4211.423.21%5
Oct 2, 202511.5011.5011.0611.0611.06-3.70%5
Oct 1, 202511.2911.4911.2911.4911.491.55%-
Sep 30, 202511.3511.3511.3111.3111.31-0.48%7
Sep 29, 202511.3311.3711.2111.3711.370.71%5
Sep 26, 202511.5711.7111.2911.2911.29-2.34%301
Sep 25, 202511.7311.7311.5611.5611.560.78%-
Sep 24, 202511.4711.4711.4711.4711.470.26%39
Sep 23, 202511.6911.7411.4411.4411.44-2.18%39
Sep 22, 202511.6811.7011.6811.6911.690.13%46
Sep 19, 202511.6211.8911.6211.6811.680.56%2
Sep 18, 202511.5811.6111.5811.6111.614.88%981
Sep 17, 202511.0711.0711.0711.0711.070.09%981
Sep 16, 202511.0211.2811.0211.0611.060.59%981
Sep 15, 202511.0111.3011.0011.0011.000.14%23
Sep 12, 202511.2811.2810.9810.9810.98-2.62%600
Sep 11, 202511.0011.2811.0011.2811.283.20%600
Sep 10, 202510.9310.9310.9310.9310.930.18%600
Sep 9, 202510.8310.9110.8310.9110.910.60%600
Sep 8, 202510.6210.8410.6210.8410.841.50%600
Sep 5, 202510.8210.8210.6810.6810.68-1.07%400
Sep 4, 202511.1011.1010.8010.8010.80-2.00%2
Sep 3, 202511.1511.1511.0211.0211.02-1.34%2
Sep 2, 202511.4711.4711.1711.1711.17-2.74%2
Sep 1, 202511.2911.4911.2911.4811.481.77%2
Aug 29, 202511.2611.2811.2611.2811.280.18%2,630
Aug 28, 202511.0211.2611.0211.2611.262.69%2,630
Aug 27, 202511.3811.3810.9710.9710.97-3.65%2,630
Aug 26, 202511.7711.7711.3811.3811.38-3.89%2,630
Aug 25, 202511.7111.8411.4511.8411.840.94%2,630
Aug 22, 202511.3711.7311.3711.7311.732.99%11
Aug 21, 202511.4311.5611.3911.3911.39-0.48%13
Aug 20, 202511.4511.4511.4511.4511.45-0.13%1
Aug 19, 202511.0711.4611.0711.4611.463.52%1
Aug 18, 202511.0411.0711.0411.0711.070.32%66
Aug 15, 202510.9911.0410.9911.0411.040.68%66
Aug 14, 202510.8810.9610.8810.9610.960.50%66