Forvia SE (VIE:FRVI)
Austria · Delayed Price · Currency is EUR 8.82
-1.19 (-11.89%)
At close: Oct 8, 2026
VIE:FRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.23 | 9.23 | 8.82 | 8.82 | 8.82 | -11.89% | - |
| Oct 7, 2026 | 10.03 | 10.48 | 10.01 | 10.01 | 10.01 | 7.13% | - |
| Oct 6, 2026 | 8.88 | 9.42 | 8.88 | 9.34 | 9.34 | 7.28% | - |
| Oct 5, 2026 | 8.61 | 8.74 | 8.60 | 8.71 | 8.71 | 0.51% | 10 |
| Oct 2, 2026 | 8.48 | 8.70 | 8.48 | 8.67 | 8.67 | 0.86% | - |
| Oct 1, 2026 | 8.72 | 8.72 | 8.59 | 8.59 | 8.59 | -1.83% | - |
| Sep 30, 2026 | 8.59 | 8.77 | 8.59 | 8.75 | 8.75 | - | - |
| Sep 29, 2026 | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | -1.40% | - |
| Sep 28, 2026 | 8.88 | 8.88 | 8.77 | 8.88 | 8.88 | 2.35% | - |
| Sep 25, 2026 | 8.76 | 8.76 | 8.67 | 8.67 | 8.67 | -1.88% | - |
| Sep 24, 2026 | 8.80 | 8.84 | 8.77 | 8.84 | 8.84 | -2.08% | - |
| Sep 23, 2026 | 9.23 | 9.23 | 9.00 | 9.03 | 9.03 | -0.57% | - |
| Sep 22, 2026 | 9.21 | 9.21 | 9.08 | 9.08 | 9.08 | -0.87% | - |
| Sep 21, 2026 | 9.27 | 9.27 | 9.16 | 9.16 | 9.16 | -4.14% | - |
| Sep 18, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.55 | -2.41% | - |
| Sep 17, 2026 | 9.66 | 9.79 | 9.66 | 9.79 | 9.79 | 5.45% | - |
| Sep 16, 2026 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | -0.71% | - |
| Sep 15, 2026 | 9.07 | 9.35 | 9.07 | 9.35 | 9.35 | -0.68% | - |
| Sep 14, 2026 | 9.21 | 9.41 | 9.16 | 9.41 | 9.41 | -1.28% | - |
| Sep 11, 2026 | 9.92 | 9.92 | 9.54 | 9.54 | 9.54 | -3.58% | - |
| Sep 10, 2026 | 9.82 | 9.95 | 9.82 | 9.89 | 9.89 | 3.04% | - |
| Sep 9, 2026 | 9.82 | 9.82 | 9.54 | 9.60 | 9.60 | -3.67% | - |
| Sep 8, 2026 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 1.82% | - |
| Sep 7, 2026 | 9.97 | 9.97 | 9.77 | 9.79 | 9.79 | -1.75% | - |
| Sep 4, 2026 | 9.76 | 9.96 | 9.76 | 9.96 | 9.96 | 3.02% | - |
| Sep 3, 2026 | 9.19 | 9.67 | 9.19 | 9.67 | 9.67 | 9.19% | - |
| Sep 2, 2026 | 8.71 | 8.85 | 8.59 | 8.85 | 8.85 | -0.83% | - |
| Sep 1, 2026 | 9.17 | 9.17 | 8.87 | 8.93 | 8.93 | -2.08% | - |
| Aug 31, 2026 | 8.97 | 9.13 | 8.97 | 9.12 | 9.12 | 0.80% | - |
| Aug 28, 2026 | 8.92 | 9.05 | 8.92 | 9.05 | 9.05 | 6.10% | - |
| Aug 27, 2026 | 8.59 | 8.61 | 8.53 | 8.53 | 8.53 | -2.72% | - |
| Aug 26, 2026 | 8.80 | 8.80 | 8.70 | 8.76 | 8.76 | 0.50% | - |
| Aug 25, 2026 | 8.88 | 8.88 | 8.72 | 8.72 | 8.72 | -2.64% | - |
| Aug 24, 2026 | 8.90 | 9.00 | 8.90 | 8.96 | 8.96 | -0.38% | - |
| Aug 21, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | 2.21% | - |
| Aug 20, 2026 | 9.12 | 9.12 | 8.80 | 8.80 | 8.80 | -1.59% | - |
| Aug 19, 2026 | 8.96 | 8.96 | 8.92 | 8.94 | 8.94 | -2.36% | - |
| Aug 18, 2026 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | 1.35% | - |
| Aug 17, 2026 | 9.33 | 9.33 | 9.03 | 9.03 | 9.03 | 0.11% | - |
| Aug 14, 2026 | 9.26 | 9.26 | 9.02 | 9.02 | 9.02 | -1.14% | - |
| Aug 13, 2026 | 8.96 | 9.15 | 8.96 | 9.13 | 9.13 | -0.24% | - |
| Aug 12, 2026 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 0.33% | - |
| Aug 11, 2026 | 9.14 | 9.14 | 9.05 | 9.12 | 9.12 | -0.59% | - |
| Aug 10, 2026 | 9.21 | 9.21 | 8.95 | 9.17 | 9.17 | 3.03% | - |
| Aug 7, 2026 | 8.98 | 8.98 | 8.84 | 8.90 | 8.90 | -2.26% | 180 |
| Aug 6, 2026 | 9.36 | 9.36 | 9.11 | 9.11 | 9.11 | -4.69% | - |
| Aug 5, 2026 | 9.48 | 9.59 | 9.48 | 9.56 | 9.56 | 2.05% | - |
| Aug 4, 2026 | 9.14 | 9.37 | 9.14 | 9.36 | 9.36 | -3.48% | - |
| Aug 3, 2026 | 9.15 | 9.75 | 9.15 | 9.70 | 9.70 | 4.37% | - |
| Jul 31, 2026 | 9.78 | 9.78 | 9.30 | 9.30 | 9.30 | -2.90% | - |