Forvia SE Stock Price History

Historical Data

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