Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	13.26	13.27	13.19	13.27	13.27	-0.38%	-
Dec 22, 2025	13.28	13.32	13.28	13.32	13.32	-0.82%	-
Dec 19, 2025	13.49	13.49	13.43	13.43	13.43	-1.25%	-
Dec 18, 2025	13.08	13.60	13.08	13.60	13.60	4.14%	-
Dec 17, 2025	13.04	13.12	12.97	13.06	13.06	-0.50%	4,345
Dec 16, 2025	13.07	13.25	13.07	13.12	13.12	1.31%	11,862
Dec 15, 2025	13.40	13.40	12.95	12.95	12.95	-2.56%	4,568
Dec 12, 2025	13.02	13.44	13.02	13.29	13.29	2.35%	18,028
Dec 11, 2025	12.96	13.16	12.83	12.99	12.99	-0.69%	12,594
Dec 10, 2025	13.02	13.08	12.92	13.08	13.08	-0.04%	180
Dec 9, 2025	13.29	13.29	12.97	13.08	13.08	-1.54%	10,967
Dec 8, 2025	12.89	13.51	12.89	13.29	13.29	3.18%	13,811
Dec 5, 2025	12.80	12.95	12.70	12.88	12.88	0.66%	8,859
Dec 4, 2025	12.70	12.82	12.52	12.79	12.79	3.35%	7,772
Dec 3, 2025	12.37	12.51	12.37	12.38	12.38	1.27%	-
Dec 2, 2025	12.15	12.56	12.15	12.22	12.22	-0.37%	13,579
Dec 1, 2025	12.10	12.28	12.02	12.27	12.27	2.12%	11,901
Nov 28, 2025	11.73	12.11	11.73	12.01	12.01	2.74%	3,864
Nov 27, 2025	11.69	11.79	11.53	11.69	11.69	-0.21%	12,816
Nov 26, 2025	11.08	11.74	11.08	11.72	11.72	8.52%	25,304
Nov 25, 2025	10.54	10.87	10.45	10.80	10.80	2.08%	10,617
Nov 24, 2025	10.49	10.58	10.40	10.58	10.58	3.78%	5,513
Nov 21, 2025	10.06	10.23	10.00	10.19	10.19	0.44%	7,894
Nov 20, 2025	10.41	10.66	10.14	10.15	10.15	-5.54%	24,521
Nov 19, 2025	10.78	11.02	10.74	10.74	10.74	0.19%	4,963
Nov 18, 2025	10.90	10.91	10.72	10.72	10.72	-4.46%	3,492
Nov 17, 2025	11.12	11.26	11.10	11.22	11.22	2.28%	12,392
Nov 14, 2025	11.24	11.24	10.91	10.97	10.97	-3.13%	5,468
Nov 13, 2025	11.88	11.88	11.29	11.33	11.33	-2.87%	9,304
Nov 12, 2025	11.24	11.72	11.24	11.66	11.66	5.28%	13,537
Nov 11, 2025	11.24	11.24	11.08	11.08	11.08	-3.82%	-
Nov 10, 2025	11.51	11.78	11.51	11.52	11.52	4.11%	15,964
Nov 7, 2025	10.88	11.06	10.82	11.06	11.06	2.41%	2,293
Nov 6, 2025	11.18	11.18	10.80	10.80	10.80	-3.96%	5,977
Nov 5, 2025	11.15	11.25	11.15	11.25	11.25	0.22%	-
Nov 4, 2025	11.45	11.45	11.20	11.22	11.22	-4.55%	11,277
Nov 3, 2025	11.33	11.90	11.33	11.76	11.76	6.38%	12,033
Oct 31, 2025	11.48	11.48	11.05	11.05	11.05	-2.34%	-
Oct 30, 2025	11.97	11.97	11.32	11.32	11.32	-4.11%	-
Oct 29, 2025	11.74	11.80	11.67	11.80	11.80	1.77%	-
Oct 28, 2025	11.18	11.60	11.15	11.60	11.60	4.37%	11,161
Oct 27, 2025	11.29	11.29	11.08	11.11	11.11	0.68%	2,766
Oct 24, 2025	10.74	11.04	10.74	11.04	11.04	4.05%	15,265
Oct 23, 2025	10.39	10.64	10.36	10.61	10.61	3.21%	13,776
Oct 22, 2025	10.19	10.28	10.13	10.28	10.28	0.20%	-
Oct 21, 2025	9.99	10.26	9.82	10.26	10.26	3.27%	24,884
Oct 20, 2025	10.17	10.17	9.93	9.93	9.93	-8.31%	-
Oct 17, 2025	10.60	11.02	10.56	10.83	10.83	0.23%	11,085
Oct 16, 2025	10.75	10.98	10.71	10.81	10.81	1.41%	5,772
Oct 15, 2025	10.97	10.97	10.66	10.66	10.66	-0.05%	-