Forvia SE (LON:0MGR)
London · Delayed Price · Currency is GBP · Price in EUR 10.65
-0.03 (-0.28%)
At close: Oct 14, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.75 | 10.98 | 10.65 | 10.94 | 10.94 | 1.63% | 86 |
| Oct 16, 2025 | 10.64 | 10.92 | 10.76 | 10.76 | 10.76 | 0.47% | 15,824 |
| Oct 15, 2025 | 10.80 | 10.94 | 10.65 | 10.71 | 10.71 | 0.61% | 14,524 |
| Oct 14, 2025 | 10.86 | 10.73 | 10.39 | 10.65 | 10.65 | -0.28% | 1,222,518 |
| Oct 13, 2025 | 10.73 | 11.03 | 10.61 | 10.68 | 10.68 | -0.88% | 2,983 |
| Oct 10, 2025 | 10.83 | 11.25 | 10.77 | 10.77 | 10.77 | -1.10% | 1,111 |
| Oct 9, 2025 | 11.03 | 11.17 | 10.87 | 10.89 | 10.89 | -1.00% | 1,731 |
| Oct 8, 2025 | 11.10 | 11.05 | 10.94 | 11.00 | 11.00 | -0.23% | 236 |
| Oct 7, 2025 | 11.00 | 11.32 | 11.03 | 11.03 | 11.03 | -2.26% | 534 |
| Oct 6, 2025 | 11.55 | 11.47 | 10.91 | 11.28 | 11.28 | -2.34% | 6,254 |
| Oct 3, 2025 | 11.17 | 11.55 | 11.33 | 11.55 | 11.55 | 3.91% | 9,863 |
| Oct 2, 2025 | 11.42 | 11.71 | 11.12 | 11.12 | 11.12 | -4.02% | 27,569 |
| Oct 1, 2025 | 11.30 | 11.58 | 11.23 | 11.58 | 11.58 | 1.49% | 16,690 |
| Sep 30, 2025 | 11.48 | 11.51 | 11.41 | 11.41 | 11.41 | -0.65% | 711 |
| Sep 29, 2025 | 11.30 | 11.49 | 11.26 | 11.49 | 11.49 | 0.92% | 12,160 |
| Sep 26, 2025 | 11.64 | 11.76 | 11.34 | 11.38 | 11.38 | -2.36% | 1,560,029 |
| Sep 25, 2025 | 11.87 | 12.01 | 11.66 | 11.66 | 11.66 | -2.14% | 4,852 |
| Sep 24, 2025 | 11.52 | 11.96 | 11.11 | 11.91 | 11.91 | 2.23% | 17,881 |
| Sep 23, 2025 | 11.73 | 11.85 | 11.65 | 11.65 | 11.65 | -1.27% | 16,925 |
| Sep 22, 2025 | 11.89 | 11.92 | 11.49 | 11.80 | 11.80 | 0.13% | 246,207 |
| Sep 19, 2025 | 11.76 | 12.05 | 11.63 | 11.79 | 11.79 | 0.21% | 99,617 |
| Sep 18, 2025 | 11.74 | 11.76 | 11.46 | 11.76 | 11.76 | 0.47% | 144,841 |
| Sep 17, 2025 | 11.18 | 11.72 | 11.19 | 11.71 | 11.71 | 4.93% | 53,644 |
| Sep 16, 2025 | 11.20 | 11.32 | 11.15 | 11.16 | 11.16 | 0.04% | 7,542 |
| 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 |