Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	14.20	14.31	13.73	13.87	13.87	-3.14%	1,158
Jan 15, 2026	14.61	14.71	14.30	14.32	14.32	0.32%	317,868
Jan 14, 2026	14.10	14.72	14.23	14.28	14.28	0.25%	278,036
Jan 13, 2026	14.27	14.39	14.21	14.24	14.24	-0.18%	835,782
Jan 12, 2026	14.18	14.36	14.06	14.27	14.27	-0.97%	794
Jan 9, 2026	14.15	14.74	14.21	14.41	14.41	3.67%	6,307
Jan 8, 2026	13.92	13.97	13.84	13.90	13.90	-1.17%	433
Jan 7, 2026	13.90	14.08	13.74	14.06	14.06	2.44%	20,720
Jan 6, 2026	13.76	14.01	13.71	13.73	13.73	0.51%	529
Jan 5, 2026	13.76	14.16	13.61	13.66	13.66	-1.09%	21,890
Jan 2, 2026	13.61	13.81	13.55	13.81	13.81	1.40%	90
Dec 31, 2025	13.68	13.62	13.53	13.62	13.62	-0.44%	13
Dec 30, 2025	13.45	13.68	13.55	13.68	13.68	1.22%	8,526
Dec 29, 2025	13.20	13.56	13.37	13.51	13.51	1.08%	1,196
Dec 24, 2025	13.18	13.37	12.98	13.37	13.37	1.44%	224
Dec 23, 2025	13.15	13.30	13.18	13.18	13.18	-0.79%	531
Dec 22, 2025	13.38	13.57	13.09	13.28	13.28	-1.48%	597
Dec 19, 2025	13.44	13.48	13.36	13.48	13.48	-0.33%	93
Dec 18, 2025	12.89	13.62	13.07	13.53	13.53	4.04%	546
Dec 17, 2025	13.19	13.14	13.00	13.00	13.00	-1.22%	16
Dec 16, 2025	13.01	13.23	12.99	13.16	13.16	1.19%	23,054
Dec 15, 2025	13.38	13.38	12.91	13.01	13.01	-2.88%	5,960
Dec 12, 2025	12.81	13.39	13.14	13.39	13.39	3.88%	3,990
Dec 11, 2025	12.95	13.33	12.76	12.89	12.89	-0.69%	2,184
Dec 10, 2025	12.98	13.30	12.92	12.98	12.98	-1.07%	695,209
Dec 9, 2025	13.35	13.31	13.00	13.12	13.12	-1.39%	4,353
Dec 8, 2025	12.98	13.50	12.87	13.31	13.31	3.22%	144,751
Dec 5, 2025	12.69	12.90	12.69	12.89	12.89	1.02%	951
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