Forvia SE (LON:0MGR)
London · Delayed Price · Currency is GBP · Price in EUR 11.09
-0.29 (-2.51%)
At close: Sep 12, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.90 | 11.35 | 11.14 | 11.15 | 11.15 | 0.54% | 352,321 |
| Sep 12, 2025 | 11.43 | 11.48 | 10.96 | 11.09 | 11.09 | -2.51% | 6,083 |
| Sep 11, 2025 | 11.23 | 11.40 | 11.17 | 11.38 | 11.38 | 2.76% | 4,644 |
| Sep 10, 2025 | 11.18 | 11.37 | 10.84 | 11.07 | 11.07 | 0.59% | 674,104 |
| Sep 9, 2025 | 10.96 | 11.05 | 10.90 | 11.01 | 11.01 | 0.27% | 11,587 |
| Sep 8, 2025 | 10.84 | 10.98 | 10.87 | 10.98 | 10.98 | 2.62% | 201 |
| Sep 5, 2025 | 11.02 | 11.10 | 10.57 | 10.70 | 10.70 | -1.93% | 524 |
| Sep 4, 2025 | 11.05 | 11.05 | 10.91 | 10.91 | 10.91 | -1.98% | 495 |
| Sep 3, 2025 | 11.55 | 11.71 | 11.10 | 11.13 | 11.13 | -0.93% | 31,731 |
| Sep 2, 2025 | 11.60 | 11.54 | 11.21 | 11.23 | 11.23 | -2.42% | 1,870 |
| Sep 1, 2025 | 11.36 | 11.66 | 11.40 | 11.51 | 11.51 | 1.04% | 1,259 |
| Aug 29, 2025 | 11.35 | 11.39 | 11.26 | 11.39 | 11.39 | -0.35% | 69,159 |
| Aug 28, 2025 | 11.19 | 11.61 | 11.13 | 11.43 | 11.43 | 2.40% | 13,256 |
| Aug 27, 2025 | 11.46 | 11.59 | 11.07 | 11.16 | 11.16 | -2.77% | 448,526 |
| Aug 26, 2025 | 11.60 | 11.66 | 11.25 | 11.48 | 11.48 | -3.85% | 30,560 |
| Aug 25, 2025 | 11.90 | 12.02 | 11.78 | 11.94 | 11.94 | 0.65% | 92,744 |
| Aug 22, 2025 | 11.43 | 11.89 | 11.49 | 11.86 | 11.86 | 2.93% | 7,190 |
| Aug 21, 2025 | 11.48 | 11.61 | 11.46 | 11.53 | 11.53 | -0.30% | 3,648 |
| Aug 20, 2025 | 11.46 | 11.56 | 11.46 | 11.56 | 11.56 | -0.60% | 1,639 |
| Aug 19, 2025 | 11.15 | 11.65 | 11.26 | 11.63 | 11.63 | 4.63% | 1,930 |
| Aug 18, 2025 | 11.18 | 11.16 | 11.06 | 11.12 | 11.12 | -0.36% | 1,602,104 |
| Aug 15, 2025 | 11.07 | 11.16 | 11.04 | 11.16 | 11.16 | 0.90% | 302 |
| Aug 14, 2025 | 10.95 | 11.29 | 10.81 | 11.06 | 11.06 | 0.36% | 2,155 |
| Aug 13, 2025 | 11.25 | 11.16 | 10.89 | 11.02 | 11.02 | -0.54% | 2,750 |
| Aug 12, 2025 | 10.84 | 11.08 | 10.69 | 11.08 | 11.08 | 4.04% | 693,307 |
| Aug 11, 2025 | 10.99 | 10.99 | 10.65 | 10.65 | 10.65 | -2.43% | 2,017 |
| Aug 8, 2025 | 10.68 | 10.91 | 10.58 | 10.91 | 10.91 | 3.66% | 980,415 |
| Aug 7, 2025 | 10.65 | 10.70 | 10.45 | 10.53 | 10.53 | -0.57% | 1,592,571 |
| Aug 6, 2025 | 10.77 | 10.78 | 10.59 | 10.59 | 10.59 | -0.89% | 2,509 |
| Aug 5, 2025 | 10.58 | 10.68 | 10.47 | 10.68 | 10.68 | 1.28% | 1,301,640 |
| Aug 4, 2025 | 11.00 | 11.12 | 10.55 | 10.55 | 10.55 | -4.48% | 892 |
| Aug 1, 2025 | 11.24 | 11.25 | 10.99 | 11.04 | 11.04 | -1.78% | 3,268 |
| Jul 31, 2025 | 11.11 | 11.27 | 11.00 | 11.24 | 11.24 | 0.31% | 2,886 |
| Jul 30, 2025 | 11.44 | 11.41 | 11.09 | 11.21 | 11.21 | -1.28% | 5,724 |
| Jul 29, 2025 | 11.43 | 11.77 | 11.32 | 11.35 | 11.35 | -2.62% | 41,370 |
| Jul 28, 2025 | 10.42 | 11.85 | 10.41 | 11.66 | 11.66 | 13.43% | 28,372 |
| Jul 25, 2025 | 10.00 | 10.28 | 9.74 | 10.28 | 10.28 | 0.83% | 2,256 |
| Jul 24, 2025 | 10.20 | 10.27 | 10.11 | 10.19 | 10.19 | 1.14% | 142,963 |
| Jul 23, 2025 | 9.98 | 10.30 | 10.04 | 10.08 | 10.08 | 2.97% | 17,430 |
| Jul 22, 2025 | 9.84 | 9.82 | 9.73 | 9.78 | 9.78 | -1.11% | 933 |
| Jul 21, 2025 | 9.80 | 9.90 | 9.73 | 9.89 | 9.89 | 0.94% | 3,542 |
| Jul 18, 2025 | 9.82 | 10.05 | 9.79 | 9.80 | 9.80 | 0.20% | 12,564 |
| Jul 17, 2025 | 9.65 | 9.95 | 9.66 | 9.78 | 9.78 | 2.62% | 39,635 |
| Jul 16, 2025 | 9.68 | 9.60 | 9.50 | 9.53 | 9.53 | -4.16% | 2,546 |
| Jul 15, 2025 | 9.97 | 10.08 | 9.90 | 9.95 | 9.95 | 1.00% | 4,432 |
| Jul 14, 2025 | 9.82 | 10.04 | 9.81 | 9.85 | 9.85 | -2.93% | 5,273 |
| Jul 11, 2025 | 9.83 | 10.18 | 9.84 | 10.15 | 10.15 | 1.65% | 346,943 |
| Jul 10, 2025 | 9.85 | 10.10 | 9.88 | 9.98 | 9.98 | 1.28% | 283,262 |
| Jul 9, 2025 | 9.82 | 9.94 | 9.74 | 9.85 | 9.85 | 1.17% | 1,048,665 |
| Jul 8, 2025 | 9.40 | 9.79 | 9.37 | 9.74 | 9.74 | 5.75% | 4,438 |