Forvia SE (FRA:FAU)
Germany · Delayed Price · Currency is EUR 7.98
-0.71 (-8.17%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:FAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.31 | 8.31 | 7.98 | 7.98 | 7.98 | -8.17% | 1,002 |
| Oct 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.80% | - |
| Oct 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.49% | - |
| Oct 20, 2026 | 8.77 | 8.98 | 8.77 | 8.98 | 8.98 | 2.18% | 2 |
| Oct 19, 2026 | 8.87 | 8.87 | 8.79 | 8.79 | 8.79 | -0.27% | 4 |
| Oct 16, 2026 | 8.73 | 8.82 | 8.73 | 8.82 | 8.82 | 3.04% | - |
| Oct 15, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.77% | - |
| Oct 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.52% | - |
| Oct 13, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.28% | - |
| Oct 12, 2026 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 1.05% | - |
| Oct 9, 2026 | 8.61 | 8.61 | 8.35 | 8.35 | 8.35 | -6.01% | 1,000 |
| Oct 8, 2026 | 9.45 | 9.45 | 8.88 | 8.88 | 8.88 | -14.98% | 1,200 |
| Oct 7, 2026 | 9.29 | 10.45 | 9.29 | 10.45 | 10.45 | 16.06% | 1,100 |
| Oct 6, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 4.14% | 6 |
| Oct 5, 2026 | 8.43 | 8.64 | 8.43 | 8.64 | 8.64 | 1.48% | - |
| Oct 2, 2026 | 8.35 | 8.56 | 8.35 | 8.52 | 8.52 | -1.32% | 2 |
| Oct 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.12% | - |
| Sep 30, 2026 | 8.55 | 8.86 | 8.55 | 8.73 | 8.73 | -0.07% | 464 |
| Sep 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.37% | - |
| Sep 28, 2026 | 8.61 | 8.78 | 8.61 | 8.77 | 8.77 | 1.39% | 1 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.32% | - |
| Sep 24, 2026 | 8.89 | 8.89 | 8.67 | 8.67 | 8.67 | -2.84% | - |
| Sep 23, 2026 | 9.20 | 9.20 | 8.93 | 8.93 | 8.93 | -3.10% | - |
| Sep 22, 2026 | 8.97 | 9.21 | 8.97 | 9.21 | 9.21 | 1.88% | - |
| Sep 21, 2026 | 9.19 | 9.19 | 9.04 | 9.04 | 9.04 | -0.86% | - |
| 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% | - |