Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.57	12.78	12.50	12.76	12.76	2.45%	680
Dec 3, 2025	12.12	12.63	12.22	12.46	12.46	1.88%	3,600
Dec 2, 2025	12.20	12.55	12.19	12.23	12.23	-0.16%	6,132
Dec 1, 2025	11.92	12.29	12.02	12.25	12.25	1.66%	4,106
Nov 28, 2025	11.62	12.13	11.39	12.05	12.05	3.04%	11,226
Nov 27, 2025	11.61	12.00	11.46	11.69	11.69	-0.51%	5,375
Nov 26, 2025	10.92	11.75	10.98	11.75	11.75	9.15%	49,119
Nov 25, 2025	10.55	10.88	10.59	10.77	10.77	1.70%	7,382
Nov 24, 2025	10.40	10.59	10.30	10.59	10.59	2.77%	1,721
Nov 21, 2025	10.02	10.30	9.86	10.30	10.30	1.48%	475,100
Nov 20, 2025	10.92	11.00	10.15	10.15	10.15	-5.67%	30,710
Nov 19, 2025	10.65	11.00	10.73	10.76	10.76	-0.09%	1,531
Nov 18, 2025	10.85	10.84	10.70	10.77	10.77	-3.15%	1,298
Nov 17, 2025	11.09	11.26	11.08	11.12	11.12	1.04%	12,268
Nov 14, 2025	11.21	11.26	10.95	11.01	11.01	-2.87%	489,182
Nov 13, 2025	11.70	11.91	11.30	11.33	11.33	-2.45%	5,244
Nov 12, 2025	11.24	11.74	11.20	11.62	11.62	5.40%	10,483
Nov 11, 2025	11.35	11.50	10.95	11.02	11.02	-4.05%	8,578
Nov 10, 2025	11.49	11.78	11.46	11.49	11.49	3.38%	1,415
Nov 7, 2025	11.00	11.11	10.84	11.11	11.11	3.06%	5,563
Nov 6, 2025	11.27	11.20	10.78	10.78	10.78	-3.84%	336,033
Nov 5, 2025	11.20	11.33	10.96	11.21	11.21	-0.27%	302,118
Nov 4, 2025	11.54	11.57	11.17	11.24	11.24	-3.81%	5,904
Nov 3, 2025	11.12	11.91	11.15	11.69	11.69	5.46%	7,581
Oct 31, 2025	11.38	11.48	10.98	11.08	11.08	-2.93%	2,066
Oct 30, 2025	11.86	11.91	11.24	11.42	11.42	-3.63%	42,176
Oct 29, 2025	11.60	11.89	11.49	11.85	11.85	1.98%	681,116
Oct 28, 2025	11.00	11.65	11.09	11.62	11.62	4.31%	1,032,059
Oct 27, 2025	11.15	11.34	11.09	11.14	11.14	4.11%	34,396
Oct 24, 2025	10.45	11.07	10.70	10.70	10.70	1.09%	435,983
Oct 23, 2025	10.28	10.65	10.32	10.58	10.58	3.27%	1,015,050
Oct 22, 2025	10.22	10.31	10.15	10.25	10.25	0.29%	3,895
Oct 21, 2025	10.05	10.28	9.84	10.22	10.22	1.90%	12,848
Oct 20, 2025	10.45	10.57	9.81	10.03	10.03	-8.32%	79,015
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