Forvia SE (LON:0MGR)
London · Delayed Price · Currency is GBP · Price in EUR 9.02
-0.16 (-1.76%)
At close: Aug 11, 2026
LON:0MGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.21 | 9.12 | 9.02 | 9.02 | 9.02 | -1.76% | 30 |
| Aug 10, 2026 | 9.12 | 9.20 | 8.87 | 9.18 | 9.18 | 2.46% | 50,167 |
| Aug 7, 2026 | 9.16 | 9.23 | 8.86 | 8.96 | 8.96 | -1.39% | 56,776 |
| Aug 6, 2026 | 9.45 | 9.38 | 9.04 | 9.09 | 9.09 | -4.33% | 2,938 |
| Aug 5, 2026 | 9.46 | 9.62 | 9.30 | 9.50 | 9.50 | 1.13% | 152,536 |
| Aug 4, 2026 | 9.46 | 9.46 | 9.14 | 9.40 | 9.39 | -1.28% | 150,262 |
| Aug 3, 2026 | 9.15 | 9.76 | 9.15 | 9.52 | 9.52 | 7.19% | 198,762 |
| Jul 31, 2026 | 9.64 | 10.02 | 8.88 | 8.88 | 8.88 | -7.04% | 16,766 |
| Jul 30, 2026 | 9.07 | 9.60 | 9.20 | 9.55 | 9.55 | 4.14% | 71,303 |
| Jul 29, 2026 | 9.20 | 9.34 | 9.06 | 9.17 | 9.17 | 1.24% | 626,954 |
| Jul 28, 2026 | 8.90 | 9.14 | 8.90 | 9.06 | 9.06 | 3.07% | 5,515 |
| Jul 27, 2026 | 8.77 | 9.03 | 8.76 | 8.79 | 8.79 | 0.64% | 12,128 |
| Jul 24, 2026 | 8.78 | 8.73 | 8.47 | 8.73 | 8.73 | 0.83% | 358 |
| Jul 23, 2026 | 8.56 | 8.76 | 8.48 | 8.66 | 8.66 | 0.23% | 129,483 |
| Jul 22, 2026 | 8.70 | 8.77 | 8.64 | 8.64 | 8.64 | -1.91% | 2,791 |
| Jul 21, 2026 | 8.52 | 8.81 | 8.51 | 8.81 | 8.81 | 3.26% | 222 |
| Jul 20, 2026 | 8.99 | 8.79 | 8.52 | 8.53 | 8.53 | -3.05% | 428 |
| Jul 17, 2026 | 9.22 | 9.16 | 8.80 | 8.80 | 8.80 | -6.82% | 192 |
| Jul 16, 2026 | 9.37 | 9.49 | 9.33 | 9.44 | 9.44 | 1.86% | 4,092 |
| Jul 15, 2026 | 8.91 | 9.35 | 8.93 | 9.27 | 9.27 | 4.39% | 4,334 |
| Jul 14, 2026 | 9.10 | 9.23 | 8.78 | 8.88 | 8.88 | -3.60% | 7,185 |
| Jul 13, 2026 | 8.90 | 9.21 | 8.95 | 9.21 | 9.21 | 0.41% | 142 |
| Jul 10, 2026 | 8.89 | 9.30 | 9.01 | 9.17 | 9.17 | 3.22% | 21,873 |
| Jul 9, 2026 | 8.99 | 8.99 | 8.65 | 8.89 | 8.89 | 0.95% | 1,364 |
| Jul 8, 2026 | 9.33 | 9.33 | 8.80 | 8.80 | 8.80 | -3.97% | 19,897 |
| Jul 7, 2026 | 9.20 | 9.35 | 9.16 | 9.17 | 9.17 | -0.17% | 6,176 |
| Jul 6, 2026 | 9.00 | 9.26 | 9.15 | 9.18 | 9.18 | 0.97% | 172 |
| Jul 3, 2026 | 8.74 | 9.10 | 8.70 | 9.10 | 9.10 | 3.32% | 1,442 |
| Jul 2, 2026 | 8.57 | 8.81 | 8.60 | 8.80 | 8.80 | 2.06% | 287,068 |
| Jul 1, 2026 | 8.70 | 8.74 | 8.59 | 8.63 | 8.63 | -0.90% | 470,711 |
| Jun 30, 2026 | 8.70 | 8.73 | 8.47 | 8.70 | 8.70 | 1.87% | 1,947 |
| Jun 29, 2026 | 8.80 | 8.72 | 8.48 | 8.54 | 8.54 | -7.25% | 3,914 |
| Jun 26, 2026 | 9.30 | 9.27 | 8.76 | 9.21 | 9.21 | -1.64% | 1,294,052 |
| Jun 25, 2026 | 9.46 | 9.59 | 9.36 | 9.37 | 9.37 | -2.23% | 700 |
| Jun 24, 2026 | 9.58 | 9.82 | 9.58 | 9.58 | 9.58 | 1.40% | 2,036 |
| Jun 23, 2026 | 9.55 | 9.68 | 9.25 | 9.45 | 9.45 | -0.94% | 1,113,663 |
| Jun 22, 2026 | 9.55 | 9.55 | 9.30 | 9.54 | 9.54 | 0.80% | 5,929 |
| Jun 19, 2026 | 9.45 | 9.48 | 9.39 | 9.46 | 9.46 | 0.13% | 617 |
| Jun 18, 2026 | 10.03 | 9.95 | 9.45 | 9.45 | 9.45 | -5.03% | 739 |
| Jun 17, 2026 | 10.00 | 10.05 | 9.84 | 9.95 | 9.95 | - | 568,254 |
| Jun 16, 2026 | 10.25 | 10.25 | 9.90 | 9.95 | 9.95 | -2.45% | 692 |
| Jun 15, 2026 | 10.33 | 10.58 | 10.20 | 10.20 | 10.20 | 3.87% | 646,005 |
| Jun 12, 2026 | 9.70 | 10.03 | 9.77 | 9.82 | 9.82 | 3.48% | 1,066 |
| Jun 11, 2026 | 9.50 | 9.52 | 9.42 | 9.49 | 9.49 | -0.46% | 903 |
| Jun 10, 2026 | 9.88 | 9.88 | 9.40 | 9.53 | 9.53 | -3.54% | 12,072 |
| Jun 9, 2026 | 10.44 | 10.65 | 9.76 | 9.88 | 9.88 | -5.01% | 488,194 |
| Jun 8, 2026 | 10.45 | 10.72 | 10.31 | 10.41 | 10.41 | -3.07% | 1,629,995 |
| Jun 5, 2026 | 11.00 | 10.99 | 10.72 | 10.74 | 10.74 | -2.89% | 50,026 |
| Jun 4, 2026 | 11.45 | 11.77 | 11.04 | 11.06 | 11.06 | -4.62% | 281 |
| Jun 3, 2026 | 11.45 | 11.64 | 11.31 | 11.59 | 11.59 | 2.11% | 1,080 |