Forvia SE (FRA:FAU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 10.16 | 10.16 | 10.09 | 10.13 | 10.13 | -0.44% | 1 |
| Oct 21, 2025 | 10.07 | 10.18 | 9.89 | 10.17 | 10.17 | 0.94% | 6,101 |
| Oct 20, 2025 | 10.40 | 10.40 | 9.85 | 10.08 | 10.08 | -4.95% | 200 |
| Oct 17, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | -0.61% | 1,000 |
| Oct 16, 2025 | 10.51 | 10.67 | 10.51 | 10.67 | 10.67 | 1.62% | 8 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 8 |
| Oct 14, 2025 | 10.56 | 10.65 | 10.56 | 10.65 | 10.65 | 0.09% | 1 |
| Oct 13, 2025 | 10.68 | 11.00 | 10.64 | 10.64 | 10.64 | 0.52% | 1 |
| Oct 10, 2025 | 10.70 | 11.18 | 10.58 | 10.58 | 10.58 | -0.80% | 1,000 |
| Oct 9, 2025 | 10.92 | 11.03 | 10.67 | 10.67 | 10.67 | -2.20% | 200 |
| Oct 8, 2025 | 10.87 | 10.99 | 10.87 | 10.91 | 10.91 | 0.32% | 18 |
| Oct 7, 2025 | 11.22 | 11.28 | 10.87 | 10.87 | 10.87 | -3.29% | 28 |
| Oct 6, 2025 | 11.43 | 11.43 | 11.02 | 11.24 | 11.24 | -1.53% | 1,160 |
| Oct 3, 2025 | 11.06 | 11.42 | 11.06 | 11.42 | 11.42 | 3.21% | 5 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.06 | 11.06 | 11.06 | -3.70% | 5 |
| Oct 1, 2025 | 11.29 | 11.49 | 11.29 | 11.49 | 11.49 | 1.55% | - |
| Sep 30, 2025 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | -0.48% | 7 |
| 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% | - |
| 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 |