Forvia SE (LON:0MGR)
London · Delayed Price · Currency is GBP · Price in EUR 9.62
+0.03 (0.35%)
At close: Mar 27, 2026
LON:0MGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.62 | 9.67 | 9.44 | 9.62 | 9.62 | 0.35% | 42,206 |
| Mar 26, 2026 | 9.56 | 9.75 | 9.52 | 9.59 | 9.59 | -0.97% | 50,785 |
| Mar 25, 2026 | 9.66 | 9.95 | 9.68 | 9.68 | 9.68 | 1.17% | 10,037 |
| Mar 24, 2026 | 9.63 | 9.64 | 9.33 | 9.57 | 9.57 | -1.45% | 1,412,595 |
| Mar 23, 2026 | 8.82 | 9.71 | 8.65 | 9.71 | 9.71 | 8.02% | 9,771 |
| Mar 20, 2026 | 9.10 | 9.48 | 8.99 | 8.99 | 8.99 | -2.62% | 758 |
| Mar 19, 2026 | 9.55 | 9.85 | 9.13 | 9.23 | 9.23 | -4.63% | 2,841 |
| Mar 18, 2026 | 9.82 | 10.04 | 9.65 | 9.68 | 9.68 | -0.49% | 8,838 |
| Mar 17, 2026 | 9.65 | 9.73 | 9.60 | 9.73 | 9.73 | -0.06% | 555,751 |
| Mar 16, 2026 | 9.65 | 9.81 | 9.56 | 9.74 | 9.74 | -1.16% | 722 |
| Mar 13, 2026 | 9.80 | 9.99 | 9.73 | 9.85 | 9.85 | -1.16% | 1,711 |
| Mar 12, 2026 | 10.17 | 10.11 | 9.96 | 9.97 | 9.97 | -3.39% | 15,259 |
| Mar 11, 2026 | 10.40 | 10.36 | 10.19 | 10.32 | 10.32 | 0.25% | 5,138 |
| Mar 10, 2026 | 10.16 | 10.33 | 9.95 | 10.29 | 10.29 | 5.65% | 348,117 |
| Mar 9, 2026 | 10.00 | 9.91 | 9.71 | 9.74 | 9.74 | -5.02% | 1,234 |
| Mar 6, 2026 | 10.60 | 10.59 | 10.26 | 10.26 | 10.26 | -3.30% | 413 |
| Mar 5, 2026 | 10.66 | 10.93 | 10.61 | 10.61 | 10.61 | -3.46% | 362,320 |
| Mar 4, 2026 | 10.90 | 10.99 | 10.56 | 10.99 | 10.99 | 3.78% | 6,029 |
| Mar 3, 2026 | 11.12 | 11.16 | 10.55 | 10.59 | 10.59 | -7.59% | 915,698 |
| Mar 2, 2026 | 11.42 | 11.63 | 11.45 | 11.46 | 11.46 | -4.58% | 9,340 |
| Feb 27, 2026 | 12.50 | 12.69 | 11.88 | 12.01 | 12.01 | -4.99% | 8,043 |
| Feb 26, 2026 | 13.18 | 13.29 | 12.64 | 12.64 | 12.64 | -6.86% | 1,347 |
| Feb 25, 2026 | 13.57 | 13.57 | 13.10 | 13.57 | 13.57 | 1.50% | 243 |
| Feb 24, 2026 | 12.23 | 13.58 | 12.60 | 13.37 | 13.37 | 5.07% | 22,533 |
| Feb 23, 2026 | 13.60 | 13.50 | 12.72 | 12.72 | 12.72 | -9.05% | 3,635 |
| Feb 20, 2026 | 14.36 | 14.23 | 13.80 | 13.99 | 13.99 | -2.24% | 2,862 |
| Feb 19, 2026 | 14.50 | 14.31 | 14.31 | 14.31 | 14.31 | 0.60% | 102 |
| Feb 18, 2026 | 14.45 | 14.62 | 14.22 | 14.22 | 14.22 | -1.90% | 6,263 |
| Feb 17, 2026 | 14.61 | 14.61 | 14.39 | 14.50 | 14.50 | -2.09% | 7,546 |
| Feb 16, 2026 | 14.79 | 14.89 | 14.80 | 14.81 | 14.81 | 0.54% | 686 |
| Feb 13, 2026 | 14.40 | 14.73 | 14.47 | 14.73 | 14.73 | -0.03% | 5,057 |
| Feb 12, 2026 | 14.46 | 14.94 | 14.73 | 14.73 | 14.73 | 3.95% | 911 |
| Feb 11, 2026 | 14.73 | 14.81 | 14.16 | 14.17 | 14.17 | -5.34% | 723 |
| Feb 10, 2026 | 14.30 | 14.97 | 14.29 | 14.97 | 14.97 | 4.32% | 986,961 |
| Feb 9, 2026 | 14.12 | 14.35 | 14.12 | 14.35 | 14.35 | 1.77% | 3,354 |
| Feb 6, 2026 | 14.02 | 14.50 | 13.69 | 14.10 | 14.10 | -0.13% | 1,554 |
| Feb 5, 2026 | 14.51 | 14.42 | 14.06 | 14.12 | 14.12 | 0.70% | 2,271 |
| Feb 4, 2026 | 14.06 | 14.68 | 14.02 | 14.02 | 14.02 | -1.30% | 1,342 |
| Feb 3, 2026 | 14.08 | 14.25 | 13.87 | 14.21 | 14.21 | 1.72% | 3,145 |
| Feb 2, 2026 | 13.52 | 13.99 | 13.42 | 13.97 | 13.97 | 1.64% | 348,395 |
| Jan 30, 2026 | 14.33 | 14.34 | 13.68 | 13.74 | 13.74 | -3.31% | 312,322 |
| Jan 29, 2026 | 13.94 | 14.36 | 14.07 | 14.21 | 14.21 | -0.04% | 2,616 |
| Jan 28, 2026 | 14.41 | 14.53 | 14.19 | 14.22 | 14.22 | -0.66% | 460 |
| Jan 27, 2026 | 14.50 | 14.60 | 14.26 | 14.31 | 14.31 | -1.07% | 1,149 |
| Jan 26, 2026 | 14.40 | 14.61 | 14.31 | 14.47 | 14.47 | -0.58% | 1,844 |
| Jan 23, 2026 | 14.22 | 14.55 | 14.39 | 14.55 | 14.55 | 1.04% | 1,316 |
| Jan 22, 2026 | 14.01 | 14.42 | 14.09 | 14.40 | 14.40 | 4.96% | 1,496 |
| Jan 21, 2026 | 13.46 | 13.92 | 13.58 | 13.72 | 13.72 | -0.51% | 882 |
| Jan 20, 2026 | 13.70 | 13.83 | 13.62 | 13.79 | 13.79 | 1.85% | 76 |
| Jan 19, 2026 | 13.50 | 13.69 | 13.24 | 13.54 | 13.54 | -2.38% | 1,159 |