Forvia SE (FRA:FAU)
Germany · Delayed Price · Currency is EUR 11.99
+0.46 (3.95%)
At close: Nov 28, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.88 | 12.23 | 11.88 | 12.04 | 12.04 | 0.42% | 550 |
| Nov 28, 2025 | 11.54 | 12.23 | 11.54 | 11.99 | 11.99 | 3.95% | 641 |
| Nov 27, 2025 | 11.49 | 11.73 | 11.49 | 11.53 | 11.53 | 0.22% | 1 |
| Nov 26, 2025 | 10.75 | 11.70 | 10.75 | 11.51 | 11.51 | 7.32% | 500 |
| Nov 25, 2025 | 10.57 | 10.72 | 10.57 | 10.72 | 10.72 | 1.37% | 100 |
| Nov 24, 2025 | 10.16 | 10.58 | 10.16 | 10.58 | 10.58 | 3.68% | - |
| Nov 21, 2025 | 9.83 | 10.20 | 9.83 | 10.20 | 10.20 | 2.76% | 304 |
| Nov 20, 2025 | 10.86 | 10.86 | 9.93 | 9.93 | 9.93 | -7.88% | - |
| Nov 19, 2025 | 10.53 | 10.91 | 10.53 | 10.78 | 10.78 | 1.13% | 1,417 |
| Nov 18, 2025 | 10.83 | 10.88 | 10.66 | 10.66 | 10.66 | -1.93% | 500 |
| Nov 17, 2025 | 11.11 | 11.11 | 10.87 | 10.87 | 10.87 | -0.32% | 10 |
| Nov 14, 2025 | 11.22 | 11.22 | 10.90 | 10.90 | 10.90 | -2.90% | 231 |
| Nov 13, 2025 | 11.54 | 11.67 | 11.23 | 11.23 | 11.23 | -2.60% | 150 |
| Nov 12, 2025 | 11.04 | 11.53 | 11.04 | 11.53 | 11.53 | 4.77% | - |
| Nov 11, 2025 | 11.40 | 11.42 | 11.00 | 11.00 | 11.00 | -3.51% | 1,380 |
| Nov 10, 2025 | 11.08 | 11.40 | 11.08 | 11.40 | 11.40 | 3.35% | - |
| Nov 7, 2025 | 10.77 | 11.03 | 10.77 | 11.03 | 11.03 | 2.41% | - |
| Nov 6, 2025 | 11.08 | 11.08 | 10.77 | 10.77 | 10.77 | -3.06% | - |
| Nov 5, 2025 | 11.04 | 11.11 | 11.04 | 11.11 | 11.11 | 0.09% | 2 |
| Nov 4, 2025 | 11.38 | 11.38 | 11.10 | 11.10 | 11.10 | -3.35% | 100 |
| Nov 3, 2025 | 10.95 | 11.49 | 10.95 | 11.49 | 11.49 | 4.60% | 34 |
| Oct 31, 2025 | 11.24 | 11.24 | 10.98 | 10.98 | 10.98 | -2.49% | - |
| Oct 30, 2025 | 11.69 | 11.89 | 11.26 | 11.26 | 11.26 | -3.64% | 100 |
| Oct 29, 2025 | 11.51 | 11.80 | 11.51 | 11.69 | 11.69 | 1.56% | 460 |
| Oct 28, 2025 | 11.02 | 11.51 | 11.02 | 11.51 | 11.51 | 4.21% | 445 |
| Oct 27, 2025 | 11.00 | 11.20 | 11.00 | 11.04 | 11.04 | 1.05% | 200 |
| Oct 24, 2025 | 10.48 | 10.93 | 10.48 | 10.93 | 10.93 | 4.55% | - |
| Oct 23, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 3.21% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 2, 2025 | 11.50 | 11.50 | 11.06 | 11.06 | 11.06 | -3.70% | - |
| 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% | - |
| 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% | - |
| Sep 23, 2025 | 11.69 | 11.74 | 11.44 | 11.44 | 11.44 | -2.18% | 39 |