Forvia SE (FURCF)
OTCMKTS · Delayed Price · Currency is USD
15.70
+0.29 (1.86%)
At close: Dec 19, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 6.61% | 206 |
| Jul 31, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.27% | 118 |
| Jul 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -5.46% | 1,076 |
| Jul 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 17.48% | 816 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.15% | 621 |
| Jul 16, 2025 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | -9.96% | 3,026 |
| Jul 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 13.93% | 352 |