Forvia SE (FRA:FAU)
Germany · Delayed Price · Currency is EUR 10.91
-0.03 (-0.27%)
At close: Aug 13, 2025, 10:00 PM CET
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.95 | 10.95 | 10.91 | 10.91 | - | -0.27% | 66 |
| Aug 12, 2025 | 10.62 | 10.94 | 10.62 | 10.94 | - | 3.31% | - |
| Aug 11, 2025 | 10.84 | 10.94 | 10.59 | 10.59 | - | -2.08% | 66 |
| Aug 8, 2025 | 10.39 | 10.81 | 10.39 | 10.81 | - | 3.99% | 27 |
| Aug 7, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | - | -0.67% | 15 |
| Aug 6, 2025 | 10.62 | 10.65 | 10.47 | 10.47 | - | -0.90% | 15 |
| Aug 5, 2025 | 10.48 | 10.56 | 10.48 | 10.56 | - | 1.15% | 1 |
| Aug 4, 2025 | 10.91 | 10.93 | 10.44 | 10.44 | - | -5.61% | 1 |
| Aug 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.45% | 16 |
| Jul 31, 2025 | 11.10 | 11.11 | 11.10 | 11.11 | - | 0.73% | 16 |
| Jul 30, 2025 | 11.29 | 11.29 | 11.03 | 11.03 | - | -2.30% | 67 |
| Jul 29, 2025 | 11.41 | 11.61 | 11.29 | 11.29 | - | 0.18% | 67 |
| Jul 28, 2025 | 10.32 | 11.69 | 10.32 | 11.27 | - | 10.60% | 661 |
| Jul 25, 2025 | 10.25 | 10.25 | 10.16 | 10.19 | - | 1.29% | 1,502 |
| Jul 24, 2025 | 10.28 | 10.28 | 10.06 | 10.06 | - | -1.37% | - |
| Jul 23, 2025 | 9.98 | 10.25 | 9.98 | 10.20 | - | 5.31% | 1,502 |
| Jul 22, 2025 | 9.72 | 9.75 | 9.69 | 9.69 | - | -0.51% | 14 |
| Jul 21, 2025 | 9.65 | 9.85 | 9.65 | 9.74 | - | 0.12% | 14 |
| Jul 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | 0.35% | 14 |
| Jul 17, 2025 | 9.52 | 9.69 | 9.52 | 9.69 | - | 1.98% | 14 |
| Jul 16, 2025 | 9.79 | 9.79 | 9.50 | 9.50 | - | -3.34% | 14 |
| Jul 15, 2025 | 9.75 | 9.83 | 9.75 | 9.83 | - | 1.15% | 14 |
| Jul 14, 2025 | 9.92 | 9.92 | 9.72 | 9.72 | - | -3.06% | 14 |
| Jul 11, 2025 | 9.79 | 10.17 | 9.79 | 10.03 | - | 1.98% | 2,527 |
| Jul 10, 2025 | 9.71 | 10.03 | 9.71 | 9.83 | - | 0.49% | 70 |
| Jul 9, 2025 | 9.63 | 9.78 | 9.63 | 9.78 | - | 1.47% | 1,000 |
| Jul 8, 2025 | 9.08 | 9.64 | 9.08 | 9.64 | - | 6.38% | 2 |
| Jul 7, 2025 | 9.22 | 9.22 | 9.06 | 9.06 | - | -0.94% | 2 |
| Jul 4, 2025 | 9.28 | 9.30 | 9.15 | 9.15 | - | -1.74% | 200 |
| Jul 3, 2025 | 9.44 | 9.75 | 9.31 | 9.31 | - | -1.21% | 100 |
| Jul 2, 2025 | 8.83 | 9.54 | 8.83 | 9.42 | - | 9.00% | 131 |
| Jul 1, 2025 | 8.35 | 8.65 | 8.35 | 8.65 | - | -0.16% | 234 |
| Jun 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | - | -0.73% | - |
| Jun 27, 2025 | 8.50 | 8.72 | 8.50 | 8.72 | - | 2.88% | 4 |
| Jun 26, 2025 | 8.51 | 8.72 | 8.48 | 8.48 | - | -0.24% | 230 |
| Jun 25, 2025 | 8.41 | 8.51 | 8.41 | 8.50 | - | 1.05% | 2,820 |
| Jun 24, 2025 | 8.05 | 8.41 | 8.05 | 8.41 | - | 7.10% | - |
| Jun 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -0.25% | 2,063 |
| Jun 20, 2025 | 8.10 | 8.10 | 7.87 | 7.87 | - | -0.40% | 2,063 |
| Jun 19, 2025 | 8.00 | 8.00 | 7.91 | 7.91 | - | -3.04% | 2,063 |
| Jun 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 0.27% | - |
| Jun 17, 2025 | 8.15 | 8.15 | 8.13 | 8.13 | - | -0.61% | 2,063 |
| Jun 16, 2025 | 8.35 | 8.41 | 8.18 | 8.18 | - | 2.30% | 2,063 |
| Jun 13, 2025 | 8.00 | 8.03 | 8.00 | 8.00 | - | -1.53% | 22 |
| Jun 12, 2025 | 8.23 | 8.23 | 8.12 | 8.12 | - | -1.69% | 82 |
| Jun 11, 2025 | 8.20 | 8.46 | 8.20 | 8.26 | - | 0.58% | 82 |
| Jun 10, 2025 | 7.66 | 8.21 | 7.66 | 8.21 | - | 7.06% | 2 |
| Jun 9, 2025 | 7.62 | 7.67 | 7.62 | 7.67 | - | 0.66% | 2 |
| Jun 6, 2025 | 7.55 | 7.64 | 7.55 | 7.62 | - | 1.11% | 15 |
| Jun 5, 2025 | 7.87 | 7.87 | 7.48 | 7.54 | - | -4.32% | 9 |