Forvia SE (LON:0MGR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.67
-0.24 (-2.64%)
At close: Nov 10, 2026
LON:0MGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.07 | 9.08 | 8.65 | 8.67 | 8.67 | -2.64% | 24,623 |
| Nov 9, 2026 | 8.66 | 8.95 | 8.55 | 8.91 | 8.91 | 1.62% | 29,033 |
| Nov 6, 2026 | 8.53 | 8.76 | 8.44 | 8.76 | 8.76 | 1.86% | 1,106,549 |
| Nov 5, 2026 | 8.80 | 9.02 | 8.59 | 8.60 | 8.60 | -0.28% | 17,849 |
| Nov 4, 2026 | 8.59 | 8.75 | 8.53 | 8.63 | 8.63 | 0.56% | 14,977 |
| Nov 3, 2026 | 8.59 | 9.18 | 8.58 | 8.58 | 8.58 | -2.92% | 17,349 |
| Nov 2, 2026 | 8.58 | 8.88 | 8.17 | 8.84 | 8.84 | 6.28% | 22,996 |
| Oct 30, 2026 | 8.55 | 8.62 | 8.32 | 8.32 | 8.32 | -3.17% | 13,322 |
| Oct 29, 2026 | 8.42 | 8.68 | 8.40 | 8.59 | 8.59 | 0.99% | 1,353,427 |
| Oct 28, 2026 | 8.52 | 8.72 | 8.47 | 8.50 | 8.50 | 1.07% | 129,896 |
| Oct 27, 2026 | 8.36 | 8.45 | 8.18 | 8.41 | 8.41 | - | 16,736 |
| Oct 26, 2026 | 8.18 | 8.56 | 8.13 | 8.41 | 8.41 | 0.69% | 363,951 |
| Oct 23, 2026 | 8.48 | 8.50 | 8.02 | 8.36 | 8.36 | -0.58% | 19,512 |
| Oct 22, 2026 | 8.80 | 8.93 | 8.36 | 8.41 | 8.40 | -5.05% | 23,662 |
| Oct 21, 2026 | 9.04 | 9.17 | 8.85 | 8.85 | 8.85 | -2.73% | 7,290 |
| Oct 20, 2026 | 8.92 | 9.17 | 8.76 | 9.10 | 9.10 | 1.40% | 15,278 |
| Oct 19, 2026 | 8.89 | 8.97 | 8.72 | 8.97 | 8.97 | -0.49% | 17,274 |
| Oct 16, 2026 | 8.93 | 9.40 | 8.63 | 9.02 | 9.02 | 2.50% | 37,370 |
| Oct 15, 2026 | 8.69 | 8.80 | 8.57 | 8.80 | 8.80 | 0.46% | 362,828 |
| Oct 14, 2026 | 8.82 | 9.01 | 8.76 | 8.76 | 8.76 | 0.23% | 31,161 |
| Oct 13, 2026 | 8.55 | 8.75 | 8.38 | 8.74 | 8.74 | 2.13% | 16,532 |
| Oct 12, 2026 | 8.65 | 8.84 | 8.53 | 8.56 | 8.56 | 0.59% | 16,027 |
| Oct 9, 2026 | 8.65 | 8.81 | 8.50 | 8.51 | 8.51 | -1.64% | 44,754 |
| Oct 8, 2026 | 9.50 | 9.70 | 8.65 | 8.65 | 8.65 | -10.94% | 590,240 |
| Oct 7, 2026 | 9.98 | 10.58 | 9.70 | 9.71 | 9.71 | 3.56% | 868,275 |
| Oct 6, 2026 | 8.88 | 9.44 | 8.70 | 9.38 | 9.38 | 7.28% | 17,650 |
| Oct 5, 2026 | 8.58 | 8.75 | 8.56 | 8.74 | 8.74 | 1.79% | 811 |
| Oct 2, 2026 | 8.51 | 8.71 | 8.53 | 8.59 | 8.59 | 1.18% | 111,095 |
| Oct 1, 2026 | 8.65 | 8.69 | 8.49 | 8.49 | 8.49 | -3.52% | 292,097 |
| Sep 30, 2026 | 8.68 | 8.80 | 8.63 | 8.80 | 8.80 | 0.37% | 245 |
| Sep 29, 2026 | 8.84 | 9.08 | 8.72 | 8.76 | 8.76 | -0.81% | 247,264 |
| Sep 28, 2026 | 8.89 | 8.90 | 8.76 | 8.84 | 8.84 | 1.01% | 2,716 |
| Sep 25, 2026 | 8.77 | 8.77 | 8.67 | 8.75 | 8.75 | 0.09% | 4,334 |
| Sep 24, 2026 | 9.03 | 9.06 | 8.72 | 8.74 | 8.74 | -4.94% | 29,495 |
| Sep 23, 2026 | 9.21 | 9.24 | 8.90 | 9.19 | 9.19 | -0.97% | 770,858 |
| Sep 22, 2026 | 9.12 | 9.36 | 8.95 | 9.28 | 9.28 | 1.24% | 21,144 |
| Sep 21, 2026 | 9.31 | 9.30 | 9.16 | 9.17 | 9.17 | -4.24% | 443 |
| Sep 18, 2026 | 9.69 | 9.83 | 9.56 | 9.58 | 9.58 | -2.31% | 688 |
| Sep 17, 2026 | 9.56 | 9.88 | 9.54 | 9.80 | 9.80 | 4.63% | 2,872 |
| Sep 16, 2026 | 9.27 | 9.37 | 9.19 | 9.37 | 9.37 | 1.30% | 32,618 |
| Sep 15, 2026 | 9.37 | 9.31 | 9.19 | 9.25 | 9.25 | -1.39% | 1,173 |
| Sep 14, 2026 | 9.50 | 9.55 | 9.15 | 9.38 | 9.38 | -1.76% | 5,316 |
| Sep 11, 2026 | 9.80 | 10.06 | 9.50 | 9.55 | 9.55 | -2.89% | 713 |
| Sep 10, 2026 | 9.69 | 9.96 | 9.53 | 9.83 | 9.83 | 3.04% | 1,040 |
| Sep 9, 2026 | 9.83 | 9.86 | 9.50 | 9.54 | 9.54 | -3.79% | 342,683 |
| Sep 8, 2026 | 9.79 | 9.98 | 9.74 | 9.92 | 9.92 | 1.41% | 49 |
| Sep 7, 2026 | 9.90 | 10.00 | 9.77 | 9.78 | 9.78 | -1.87% | 404 |
| Sep 4, 2026 | 9.85 | 10.00 | 9.72 | 9.96 | 9.96 | 1.67% | 6,834 |
| Sep 3, 2026 | 9.00 | 9.85 | 8.99 | 9.80 | 9.80 | 9.99% | 2,284 |
| Sep 2, 2026 | 8.76 | 8.91 | 8.56 | 8.91 | 8.91 | 0.22% | 963 |