Forvia SE (FRA:FAU)
Germany · Delayed Price · Currency is EUR 10.23
-0.12 (-1.11%)
Last updated: Apr 24, 2026, 1:33 PM CET
FRA:FAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.49% | - |
| Apr 22, 2026 | 10.29 | 10.29 | 10.02 | 10.02 | 10.02 | -1.81% | 1 |
| Apr 21, 2026 | 10.53 | 10.53 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Apr 20, 2026 | 10.66 | 10.66 | 10.50 | 10.50 | 10.50 | -2.37% | - |
| Apr 17, 2026 | 10.13 | 10.76 | 10.13 | 10.76 | 10.76 | 6.49% | - |
| Apr 16, 2026 | 10.44 | 10.44 | 10.10 | 10.10 | 10.10 | -2.79% | - |
| Apr 15, 2026 | 10.29 | 10.39 | 10.29 | 10.39 | 10.39 | 0.68% | - |
| Apr 14, 2026 | 10.15 | 10.32 | 10.15 | 10.32 | 10.32 | -0.39% | 23 |
| Apr 13, 2026 | 10.14 | 10.36 | 10.14 | 10.36 | 10.36 | 0.39% | 50 |
| Apr 10, 2026 | 10.14 | 10.32 | 10.14 | 10.32 | 10.32 | 1.72% | - |
| Apr 9, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -1.17% | - |
| Apr 8, 2026 | 10.03 | 10.28 | 10.03 | 10.27 | 10.27 | 7.02% | 235 |
| Apr 7, 2026 | 9.81 | 9.81 | 9.59 | 9.59 | 9.59 | -2.38% | - |
| Apr 2, 2026 | 9.95 | 9.95 | 9.83 | 9.83 | 9.83 | -3.14% | - |
| Apr 1, 2026 | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | 4.03% | - |
| Mar 31, 2026 | 9.37 | 9.75 | 9.37 | 9.75 | 9.75 | 5.13% | - |
| Mar 30, 2026 | 9.44 | 9.44 | 9.28 | 9.28 | 9.28 | -2.40% | - |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.06% | - |
| Mar 26, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | -0.94% | - |
| Mar 25, 2026 | 9.52 | 9.59 | 9.52 | 9.59 | 9.59 | 0.74% | - |
| Mar 24, 2026 | 9.45 | 9.52 | 9.45 | 9.52 | 9.52 | 10.16% | - |
| Mar 23, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.03% | - |
| Mar 20, 2026 | 8.96 | 8.96 | 8.73 | 8.73 | 8.73 | -2.98% | - |
| Mar 19, 2026 | 9.49 | 9.49 | 9.00 | 9.00 | 9.00 | -6.25% | 94 |
| Mar 18, 2026 | 9.73 | 9.75 | 9.60 | 9.60 | 9.60 | -0.50% | 3 |
| Mar 17, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.01% | - |
| Mar 16, 2026 | 9.67 | 9.67 | 9.55 | 9.55 | 9.55 | 0.06% | - |
| Mar 13, 2026 | 9.72 | 9.72 | 9.54 | 9.54 | 9.54 | -1.81% | 2 |
| Mar 12, 2026 | 10.08 | 10.08 | 9.72 | 9.72 | 9.72 | -4.47% | - |
| Mar 11, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | 0.25% | - |
| Mar 10, 2026 | 9.85 | 10.15 | 9.85 | 10.15 | 10.15 | 4.88% | - |
| Mar 9, 2026 | 9.91 | 9.91 | 9.65 | 9.68 | 9.68 | -5.99% | 2,100 |
| Mar 6, 2026 | 10.86 | 10.86 | 10.30 | 10.30 | 10.30 | -1.44% | 189 |
| Mar 5, 2026 | 10.79 | 10.79 | 10.45 | 10.45 | 10.45 | -3.91% | - |
| Mar 4, 2026 | 10.64 | 10.87 | 10.64 | 10.87 | 10.87 | 1.30% | 1 |
| Mar 3, 2026 | 11.24 | 11.24 | 10.67 | 10.73 | 10.73 | -5.42% | 7,704 |
| Mar 2, 2026 | 11.49 | 11.49 | 11.35 | 11.35 | 11.35 | -3.49% | 85 |
| Feb 27, 2026 | 12.32 | 12.32 | 11.74 | 11.76 | 11.76 | -4.62% | 800 |
| Feb 26, 2026 | 13.08 | 13.08 | 12.33 | 12.33 | 12.33 | -5.92% | 1,915 |
| Feb 25, 2026 | 12.96 | 13.10 | 12.96 | 13.10 | 13.10 | 1.04% | 40 |
| Feb 24, 2026 | 13.20 | 13.53 | 12.96 | 12.97 | 12.97 | 2.65% | 1,505 |
| Feb 23, 2026 | 13.44 | 13.44 | 12.63 | 12.63 | 12.63 | -7.27% | 709 |
| Feb 20, 2026 | 13.85 | 13.85 | 13.62 | 13.62 | 13.62 | -2.82% | - |
| Feb 19, 2026 | 14.46 | 14.46 | 14.02 | 14.02 | 14.02 | -2.98% | 3 |
| Feb 18, 2026 | 14.37 | 14.45 | 14.37 | 14.45 | 14.45 | 0.66% | - |
| Feb 17, 2026 | 14.44 | 14.44 | 14.35 | 14.35 | 14.35 | -0.97% | - |
| Feb 16, 2026 | 14.68 | 14.68 | 14.49 | 14.49 | 14.49 | -1.26% | - |
| Feb 13, 2026 | 14.51 | 14.68 | 14.51 | 14.68 | 14.68 | 1.17% | 420 |
| Feb 12, 2026 | 14.42 | 14.51 | 14.42 | 14.51 | 14.51 | 0.62% | - |
| Feb 11, 2026 | 14.76 | 14.76 | 14.42 | 14.42 | 14.42 | -2.30% | - |