Forvia SE (FRA:FAU)
Germany · Delayed Price · Currency is EUR 9.12
-0.45 (-4.70%)
At close: Sep 18, 2026
FRA:FAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.58 | 9.58 | 9.12 | 9.12 | 9.12 | -4.70% | - |
| Sep 17, 2026 | 9.38 | 9.57 | 9.38 | 9.57 | 9.57 | 2.70% | - |
| Sep 16, 2026 | 9.09 | 9.32 | 9.09 | 9.32 | 9.32 | 2.71% | 1 |
| Sep 15, 2026 | 9.24 | 9.24 | 9.07 | 9.07 | 9.07 | -2.22% | - |
| Sep 14, 2026 | 9.43 | 9.43 | 9.20 | 9.28 | 9.28 | -1.86% | 1,000 |
| Sep 11, 2026 | 9.64 | 9.64 | 9.45 | 9.46 | 9.46 | -1.40% | 2 |
| Sep 10, 2026 | 9.41 | 9.59 | 9.41 | 9.59 | 9.59 | 2.22% | - |
| Sep 9, 2026 | 9.73 | 9.73 | 9.38 | 9.38 | 9.38 | -3.62% | - |
| Sep 8, 2026 | 9.74 | 9.85 | 9.73 | 9.73 | 9.73 | -0.25% | 97 |
| Sep 7, 2026 | 9.89 | 9.89 | 9.76 | 9.76 | 9.76 | -1.43% | 400 |
| Sep 4, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 5.16% | 2 |
| Sep 3, 2026 | 8.82 | 9.47 | 8.82 | 9.41 | 9.41 | 8.76% | 2,942 |
| Sep 2, 2026 | 8.76 | 8.76 | 8.66 | 8.66 | 8.66 | -4.14% | 1,942 |
| Sep 1, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.38% | - |
| Aug 31, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.99% | - |
| Aug 28, 2026 | 8.55 | 8.98 | 8.55 | 8.91 | 8.91 | 5.05% | 2 |
| Aug 27, 2026 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -2.30% | - |
| Aug 26, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.18% | - |
| Aug 25, 2026 | 8.80 | 8.80 | 8.66 | 8.70 | 8.70 | -1.81% | 1,042 |
| Aug 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.14% | - |
| Aug 21, 2026 | 8.72 | 9.10 | 8.72 | 8.87 | 8.87 | 1.88% | 51 |
| Aug 20, 2026 | 8.85 | 8.88 | 8.70 | 8.70 | 8.70 | -1.14% | 9 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.87% | - |
| Aug 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% | - |
| Aug 17, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | -1.25% | - |
| Aug 14, 2026 | 9.05 | 9.12 | 9.05 | 9.12 | 9.12 | 1.97% | 1 |
| Aug 13, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.49% | - |
| Aug 12, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.77% | - |
| Aug 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.02% | - |
| Aug 10, 2026 | 8.96 | 9.06 | 8.96 | 9.06 | 9.06 | 1.03% | - |
| Aug 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.24% | - |
| Aug 6, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.62% | - |
| Aug 5, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.15% | - |
| Aug 4, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | 4.51% | - |
| Aug 3, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.25% | - |
| Jul 31, 2026 | 9.66 | 9.66 | 8.88 | 8.88 | 8.88 | -2.61% | - |
| Jul 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.99% | - |
| Jul 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.10% | - |
| Jul 28, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.22% | - |
| Jul 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.21% | - |
| Jul 24, 2026 | 8.57 | 8.72 | 8.57 | 8.59 | 8.59 | 1.11% | 310 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.23% | - |
| Jul 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.28% | - |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.84% | 403 |
| Jul 17, 2026 | 9.05 | 9.05 | 8.57 | 8.57 | 8.57 | -7.33% | - |
| Jul 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.19% | - |
| Jul 15, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.22% | - |
| Jul 14, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.15% | - |
| Jul 13, 2026 | 8.88 | 9.07 | 8.88 | 9.07 | 9.07 | 1.00% | - |