Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	14.17	14.40	14.00	14.40	14.40	4.84%	7,588
Jan 21, 2026	13.57	13.93	13.53	13.73	13.73	0.81%	17,264
Jan 20, 2026	13.72	13.89	13.57	13.62	13.62	1.04%	16,346
Jan 19, 2026	13.48	13.71	13.40	13.48	13.48	-2.71%	13,661
Jan 16, 2026	14.20	14.20	13.73	13.86	13.86	-3.42%	12,939
Jan 15, 2026	14.69	14.69	14.24	14.35	14.35	-1.44%	6,114
Jan 14, 2026	14.25	14.72	14.19	14.56	14.56	2.18%	19,761
Jan 13, 2026	14.27	14.27	14.17	14.25	14.25	-0.45%	-
Jan 12, 2026	14.19	14.43	14.17	14.31	14.31	-0.49%	7,273
Jan 9, 2026	14.25	14.76	14.24	14.38	14.38	3.08%	12,818
Jan 8, 2026	13.98	13.98	13.84	13.95	13.95	-0.78%	3,916
Jan 7, 2026	13.80	14.07	13.80	14.06	14.06	2.82%	9,012
Jan 6, 2026	13.87	13.87	13.68	13.68	13.68	-0.44%	-
Jan 5, 2026	14.02	14.02	13.61	13.74	13.74	-1.04%	-
Jan 2, 2026	13.64	13.88	13.64	13.88	13.88	1.91%	-
Dec 30, 2025	13.59	13.62	13.59	13.62	13.62	0.63%	-
Dec 29, 2025	13.48	13.54	13.48	13.54	13.54	2.04%	-
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%	-