Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-