Forvia SE (FRA:FAU)
Germany · Delayed Price · Currency is EUR 11.31
-0.05 (-0.48%)
At close: Sep 30, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.33 | 11.37 | 11.21 | 11.37 | 11.37 | 0.71% | 5 |
| Sep 26, 2025 | 11.57 | 11.71 | 11.29 | 11.29 | 11.29 | -2.34% | 301 |
| Sep 25, 2025 | 11.73 | 11.73 | 11.56 | 11.56 | 11.56 | 0.78% | 39 |
| Sep 24, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.26% | 39 |
| Sep 23, 2025 | 11.69 | 11.74 | 11.44 | 11.44 | 11.44 | -2.18% | 39 |
| Sep 22, 2025 | 11.68 | 11.70 | 11.68 | 11.69 | 11.69 | 0.13% | 46 |
| Sep 19, 2025 | 11.62 | 11.89 | 11.62 | 11.68 | 11.68 | 0.56% | 2 |
| Sep 18, 2025 | 11.58 | 11.61 | 11.58 | 11.61 | 11.61 | 4.88% | 981 |
| Sep 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 981 |
| Sep 16, 2025 | 11.02 | 11.28 | 11.02 | 11.06 | 11.06 | 0.59% | 981 |
| Sep 15, 2025 | 11.01 | 11.30 | 11.00 | 11.00 | 11.00 | 0.14% | 23 |
| Sep 12, 2025 | 11.28 | 11.28 | 10.98 | 10.98 | 10.98 | -2.62% | 600 |
| Sep 11, 2025 | 11.00 | 11.28 | 11.00 | 11.28 | 11.28 | 3.20% | 600 |
| Sep 10, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.18% | 600 |
| Sep 9, 2025 | 10.83 | 10.91 | 10.83 | 10.91 | 10.91 | 0.60% | 600 |
| Sep 8, 2025 | 10.62 | 10.84 | 10.62 | 10.84 | 10.84 | 1.50% | 600 |
| Sep 5, 2025 | 10.82 | 10.82 | 10.68 | 10.68 | 10.68 | -1.07% | 400 |
| Sep 4, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.00% | 2 |
| Sep 3, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | -1.34% | 2 |
| Sep 2, 2025 | 11.47 | 11.47 | 11.17 | 11.17 | 11.17 | -2.74% | 2 |
| Sep 1, 2025 | 11.29 | 11.49 | 11.29 | 11.48 | 11.48 | 1.77% | 2 |
| Aug 29, 2025 | 11.26 | 11.28 | 11.26 | 11.28 | 11.28 | 0.18% | 2,630 |
| Aug 28, 2025 | 11.02 | 11.26 | 11.02 | 11.26 | 11.26 | 2.69% | 2,630 |
| Aug 27, 2025 | 11.38 | 11.38 | 10.97 | 10.97 | 10.97 | -3.65% | 2,630 |
| Aug 26, 2025 | 11.77 | 11.77 | 11.38 | 11.38 | 11.38 | -3.89% | 2,630 |
| Aug 25, 2025 | 11.71 | 11.84 | 11.45 | 11.84 | 11.84 | 0.94% | 2,630 |
| Aug 22, 2025 | 11.37 | 11.73 | 11.37 | 11.73 | 11.73 | 2.99% | 11 |
| Aug 21, 2025 | 11.43 | 11.56 | 11.39 | 11.39 | 11.39 | -0.48% | 13 |
| Aug 20, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.13% | 1 |
| Aug 19, 2025 | 11.07 | 11.46 | 11.07 | 11.46 | 11.46 | 3.52% | 1 |
| Aug 18, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 11.07 | 0.32% | 66 |
| Aug 15, 2025 | 10.99 | 11.04 | 10.99 | 11.04 | 11.04 | 0.68% | 66 |
| Aug 14, 2025 | 10.88 | 10.96 | 10.88 | 10.96 | 10.96 | 0.50% | 66 |
| Aug 13, 2025 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | -0.27% | 66 |
| Aug 12, 2025 | 10.62 | 10.94 | 10.62 | 10.94 | 10.94 | 3.31% | 66 |
| Aug 11, 2025 | 10.84 | 10.94 | 10.59 | 10.59 | 10.59 | -2.08% | 66 |
| Aug 8, 2025 | 10.39 | 10.81 | 10.39 | 10.81 | 10.81 | 3.99% | 27 |
| Aug 7, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | 10.40 | -0.67% | 15 |
| Aug 6, 2025 | 10.62 | 10.65 | 10.47 | 10.47 | 10.47 | -0.90% | 15 |
| Aug 5, 2025 | 10.48 | 10.56 | 10.48 | 10.56 | 10.56 | 1.15% | 1 |
| Aug 4, 2025 | 10.91 | 10.93 | 10.44 | 10.44 | 10.44 | -5.61% | 1 |
| Aug 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.45% | 16 |
| Jul 31, 2025 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 0.73% | 16 |
| Jul 30, 2025 | 11.29 | 11.29 | 11.03 | 11.03 | 11.03 | -2.30% | 67 |
| Jul 29, 2025 | 11.41 | 11.61 | 11.29 | 11.29 | 11.29 | 0.18% | 67 |
| Jul 28, 2025 | 10.32 | 11.69 | 10.32 | 11.27 | 11.27 | 10.60% | 661 |
| Jul 25, 2025 | 10.25 | 10.25 | 10.16 | 10.19 | 10.19 | 1.29% | 1,502 |
| Jul 24, 2025 | 10.28 | 10.28 | 10.06 | 10.06 | 10.06 | -1.37% | 1,502 |
| Jul 23, 2025 | 9.98 | 10.25 | 9.98 | 10.20 | 10.20 | 5.31% | 1,502 |
| Jul 22, 2025 | 9.72 | 9.75 | 9.69 | 9.69 | 9.69 | -0.51% | 14 |