Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.85	14.00	13.51	13.51	13.51	-3.12%	420
Jan 29, 2026	14.14	14.26	13.94	13.94	13.94	-1.17%	54
Jan 28, 2026	14.50	14.50	14.08	14.11	14.11	-1.91%	97
Jan 27, 2026	14.40	14.40	14.38	14.38	14.38	0.28%	-
Jan 26, 2026	14.32	14.34	14.32	14.34	14.34	0.07%	-
Jan 23, 2026	14.23	14.33	14.23	14.33	14.33	0.67%	-
Jan 22, 2026	13.95	14.24	13.95	14.24	14.24	0.46%	-
Jan 21, 2026	13.45	14.17	13.45	14.17	14.17	5.79%	500
Jan 20, 2026	13.42	13.71	13.40	13.40	13.40	-0.45%	985
Jan 19, 2026	13.59	13.59	13.46	13.46	13.46	-2.75%	50
Jan 16, 2026	14.12	14.12	13.72	13.84	13.84	-1.81%	502
Jan 15, 2026	14.59	14.59	14.09	14.09	14.09	-3.39%	-
Jan 14, 2026	14.11	14.59	14.11	14.59	14.59	3.51%	-
Jan 13, 2026	14.20	14.38	14.09	14.09	14.09	-0.70%	54
Jan 12, 2026	14.25	14.25	14.19	14.19	14.19	-0.49%	2
Jan 9, 2026	14.06	14.66	14.06	14.26	14.26	1.53%	104
Jan 8, 2026	13.73	14.10	13.73	14.05	14.05	2.03%	215
Jan 7, 2026	13.77	13.97	13.77	13.77	13.77	-0.07%	250
Jan 6, 2026	13.67	13.78	13.67	13.78	13.78	0.99%	64
Jan 5, 2026	13.98	13.98	13.64	13.64	13.64	-2.15%	14
Jan 2, 2026	13.50	13.94	13.50	13.94	13.94	2.69%	-
Dec 30, 2025	13.43	13.58	13.43	13.58	13.58	1.15%	-
Dec 29, 2025	13.13	13.42	13.13	13.42	13.42	3.31%	182
Dec 23, 2025	13.20	13.20	12.99	12.99	12.99	-1.52%	-
Dec 22, 2025	13.30	13.30	13.19	13.19	13.19	-0.75%	-
Dec 19, 2025	13.29	13.58	13.29	13.29	13.29	-	1,000
Dec 18, 2025	12.95	13.57	12.95	13.29	13.29	2.86%	28
Dec 17, 2025	13.05	13.05	12.92	12.92	12.92	-1.07%	101
Dec 16, 2025	12.87	13.06	12.87	13.06	13.06	1.12%	-
Dec 15, 2025	13.31	13.31	12.92	12.92	12.92	-2.68%	325
Dec 12, 2025	12.91	13.27	12.91	13.27	13.27	2.79%	19
Dec 11, 2025	12.71	12.91	12.71	12.91	12.91	0.08%	-
Dec 10, 2025	12.86	12.90	12.86	12.90	12.90	0.31%	-
Dec 9, 2025	13.34	13.34	12.86	12.86	12.86	-4.07%	40
Dec 8, 2025	13.02	13.41	12.93	13.41	13.41	5.01%	1,845
Dec 5, 2025	12.67	12.77	12.67	12.77	12.77	2.90%	-
Dec 4, 2025	12.41	12.41	12.41	12.41	12.41	0.24%	-
Dec 3, 2025	12.08	12.52	12.08	12.38	12.38	1.48%	27
Dec 2, 2025	12.05	12.20	12.05	12.20	12.20	1.33%	50
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