Forvia SE (VIE:FRVI)
Austria · Delayed Price · Currency is EUR 9.97
-0.24 (-2.31%)
At close: Apr 2, 2026
VIE:FRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.93 | 10.13 | 9.92 | 9.97 | 9.97 | -2.31% | 11,252 |
| Apr 1, 2026 | 10.06 | 10.26 | 10.06 | 10.21 | 10.21 | 5.83% | 4,836 |
| Mar 31, 2026 | 9.44 | 9.71 | 9.44 | 9.65 | 9.65 | 2.14% | 5,671 |
| Mar 30, 2026 | 9.58 | 9.59 | 9.40 | 9.45 | 9.45 | -1.95% | 3,413 |
| Mar 27, 2026 | 9.57 | 9.63 | 9.41 | 9.63 | 9.63 | 0.19% | - |
| Mar 26, 2026 | 9.60 | 9.62 | 9.56 | 9.62 | 9.62 | -1.03% | - |
| Mar 25, 2026 | 9.86 | 9.90 | 9.68 | 9.72 | 9.72 | 1.95% | 10,333 |
| Mar 24, 2026 | 9.53 | 9.60 | 9.28 | 9.53 | 9.53 | -1.16% | 14,059 |
| Mar 23, 2026 | 8.80 | 9.64 | 8.68 | 9.64 | 9.64 | 7.04% | 739 |
| Mar 20, 2026 | 9.31 | 9.32 | 8.94 | 9.01 | 9.01 | -1.85% | 15,913 |
| Mar 19, 2026 | 9.31 | 9.31 | 9.12 | 9.18 | 9.18 | -4.85% | 6,266 |
| Mar 18, 2026 | 9.92 | 10.00 | 9.64 | 9.65 | 9.65 | -1.43% | 6,086 |
| Mar 17, 2026 | 9.66 | 9.79 | 9.66 | 9.79 | 9.79 | 1.14% | - |
| Mar 16, 2026 | 9.71 | 9.83 | 9.55 | 9.68 | 9.68 | -0.17% | 10,473 |
| Mar 13, 2026 | 9.69 | 9.87 | 9.69 | 9.69 | 9.69 | -1.46% | 6,996 |
| Mar 12, 2026 | 10.05 | 10.05 | 9.81 | 9.84 | 9.84 | -3.62% | 2,689 |
| Mar 11, 2026 | 10.31 | 10.31 | 10.18 | 10.21 | 10.21 | -0.68% | 12,626 |
| Mar 10, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 6.48% | - |
| Mar 9, 2026 | 9.79 | 9.90 | 9.64 | 9.65 | 9.65 | -6.54% | 15,014 |
| Mar 6, 2026 | 10.62 | 10.62 | 10.21 | 10.33 | 10.33 | -3.77% | 6,819 |
| Mar 5, 2026 | 10.75 | 10.93 | 10.73 | 10.73 | 10.73 | -1.92% | 3,675 |
| Mar 4, 2026 | 10.56 | 11.12 | 10.56 | 10.94 | 10.94 | 2.10% | 12,867 |
| Mar 3, 2026 | 11.10 | 11.10 | 10.60 | 10.72 | 10.72 | -6.62% | 6,920 |
| Mar 2, 2026 | 11.54 | 11.64 | 11.40 | 11.48 | 11.48 | -3.89% | 16,372 |
| Feb 27, 2026 | 12.67 | 12.67 | 11.81 | 11.94 | 11.94 | -5.43% | 15,850 |
| Feb 26, 2026 | 13.18 | 13.18 | 12.56 | 12.63 | 12.63 | -4.39% | 14,830 |
| Feb 25, 2026 | 13.00 | 13.66 | 12.93 | 13.21 | 13.21 | -0.79% | 15,397 |
| Feb 24, 2026 | 13.12 | 13.63 | 12.93 | 13.31 | 13.31 | 2.46% | 25,855 |
| Feb 23, 2026 | 12.96 | 13.06 | 12.96 | 12.99 | 12.99 | -6.48% | - |
| Feb 20, 2026 | 13.91 | 13.97 | 13.75 | 13.89 | 13.89 | -2.18% | 13,368 |
| Feb 19, 2026 | 14.57 | 14.57 | 14.20 | 14.20 | 14.20 | -2.87% | 3,719 |
| Feb 18, 2026 | 14.49 | 14.62 | 14.20 | 14.62 | 14.62 | 1.56% | 1,896 |
| Feb 17, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.57% | 3,324 |
| Feb 16, 2026 | 14.74 | 14.87 | 14.71 | 14.78 | 14.78 | 0.54% | 8,644 |
| Feb 13, 2026 | 14.53 | 14.70 | 14.41 | 14.70 | 14.70 | 1.34% | 5,850 |
| Feb 12, 2026 | 14.71 | 14.92 | 14.50 | 14.50 | 14.50 | 1.43% | 1,496 |
| Feb 11, 2026 | 14.79 | 14.79 | 14.18 | 14.30 | 14.30 | -4.06% | - |
| Feb 10, 2026 | 14.35 | 14.98 | 14.35 | 14.90 | 14.90 | 4.31% | 5,872 |
| Feb 9, 2026 | 14.13 | 14.40 | 14.13 | 14.29 | 14.29 | 1.10% | 4,203 |
| Feb 6, 2026 | 13.89 | 14.13 | 13.71 | 14.13 | 14.13 | 0.32% | 7,402 |
| Feb 5, 2026 | 14.24 | 14.24 | 14.09 | 14.09 | 14.09 | -4.31% | 2,956 |
| Feb 4, 2026 | 14.04 | 14.74 | 14.04 | 14.72 | 14.72 | 3.19% | 13,987 |
| Feb 3, 2026 | 13.95 | 14.30 | 13.84 | 14.27 | 14.27 | 2.11% | 3,083 |
| Feb 2, 2026 | 13.50 | 13.99 | 13.50 | 13.97 | 13.97 | 1.86% | 9,752 |
| Jan 30, 2026 | 13.99 | 13.99 | 13.55 | 13.72 | 13.72 | -3.69% | 19,395 |
| Jan 29, 2026 | 14.13 | 14.24 | 14.10 | 14.24 | 14.24 | -0.45% | 1,322 |
| Jan 28, 2026 | 14.58 | 14.58 | 14.31 | 14.31 | 14.31 | -1.85% | - |
| Jan 27, 2026 | 14.52 | 14.58 | 14.28 | 14.58 | 14.58 | 0.41% | 882 |
| Jan 26, 2026 | 14.33 | 14.61 | 14.29 | 14.52 | 14.52 | 0.10% | 6,763 |
| Jan 23, 2026 | 14.42 | 14.56 | 14.39 | 14.50 | 14.50 | 0.73% | 1,638 |