Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.41	16.41	16.41	16.41	16.41	-0.12%	25,038
Feb 2, 2026	16.43	16.43	16.43	16.43	16.43	3.07%	20,052
Jan 22, 2026	15.94	15.94	15.94	15.94	15.94	-4.84%	116
Jan 14, 2026	16.75	16.75	16.75	16.75	16.75	13.95%	221
Dec 31, 2025	14.70	14.70	14.70	14.70	14.70	-7.84%	143
Dec 30, 2025	15.95	15.95	15.95	15.95	15.95	7.05%	458
Dec 26, 2025	14.90	14.90	14.90	14.90	14.90	-5.10%	556
Dec 19, 2025	15.70	15.70	15.70	15.70	15.70	1.86%	201
Dec 16, 2025	15.41	15.41	15.41	15.41	15.41	2.76%	191
Dec 5, 2025	15.00	15.00	15.00	15.00	15.00	5.26%	101
Dec 2, 2025	14.25	14.25	14.25	14.25	14.25	8.78%	144
Nov 28, 2025	13.10	13.10	13.10	13.10	13.10	4.80%	110
Nov 26, 2025	13.00	13.00	12.50	12.50	12.50	2.04%	663
Nov 4, 2025	12.25	12.25	12.25	12.25	12.25	-1.69%	182
Oct 30, 2025	12.46	12.46	12.46	12.46	12.46	-4.15%	156
Oct 28, 2025	13.00	13.00	13.00	13.00	13.00	-2.99%	200
Sep 26, 2025	13.40	13.40	13.40	13.40	13.40	-6.62%	109
Sep 22, 2025	14.35	14.35	14.35	14.35	14.35	6.30%	100
Sep 17, 2025	13.50	13.50	13.50	13.50	13.50	4.85%	538
Sep 9, 2025	12.88	12.88	12.88	12.88	12.88	-4.08%	212
Aug 28, 2025	13.42	13.42	13.42	13.42	13.42	-4.26%	191
Aug 25, 2025	14.02	14.02	14.02	14.02	14.02	3.47%	1,517