Forvia SE (VIE:FRVI)
Austria · Delayed Price · Currency is EUR 9.79
-0.17 (-1.75%)
Last updated: Sep 7, 2026, 3:30 PM CET
VIE:FRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 9.25 | 9.57 | 9.25 | 9.57 | 9.57 | 3.66% | - |
| Jul 29, 2026 | 9.15 | 9.33 | 9.07 | 9.24 | 9.24 | 2.65% | - |
| Jul 28, 2026 | 8.88 | 9.05 | 8.88 | 9.00 | 9.00 | 1.74% | - |
| Jul 27, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | 2.05% | - |
| Jul 24, 2026 | 8.70 | 8.76 | 8.67 | 8.67 | 8.67 | 0.49% | - |
| Jul 23, 2026 | 8.69 | 8.69 | 8.62 | 8.62 | 8.62 | -0.09% | - |
| Jul 22, 2026 | 8.66 | 8.77 | 8.63 | 8.63 | 8.63 | -2.09% | - |
| Jul 21, 2026 | 8.62 | 8.82 | 8.62 | 8.82 | 8.82 | 0.92% | 1,169 |
| Jul 20, 2026 | 8.75 | 8.75 | 8.60 | 8.74 | 8.74 | -0.88% | - |
| Jul 17, 2026 | 9.13 | 9.13 | 8.81 | 8.81 | 8.81 | -5.75% | 100 |
| Jul 16, 2026 | 9.40 | 9.40 | 9.34 | 9.35 | 9.35 | 0.93% | - |
| Jul 15, 2026 | 8.93 | 9.28 | 8.86 | 9.27 | 9.27 | 4.16% | - |
| Jul 14, 2026 | 9.15 | 9.15 | 8.80 | 8.90 | 8.90 | -3.16% | 5,521 |
| Jul 13, 2026 | 8.94 | 9.19 | 8.94 | 9.19 | 9.19 | 0.35% | - |
| Jul 10, 2026 | 9.06 | 9.30 | 9.06 | 9.15 | 9.15 | 2.95% | 2,230 |
| Jul 9, 2026 | 8.92 | 8.92 | 8.70 | 8.89 | 8.89 | 1.16% | - |
| Jul 8, 2026 | 9.14 | 9.14 | 8.79 | 8.79 | 8.79 | -3.89% | 2,122 |
| Jul 7, 2026 | 9.33 | 9.33 | 9.15 | 9.15 | 9.15 | -0.72% | - |
| Jul 6, 2026 | 9.13 | 9.21 | 9.13 | 9.21 | 9.21 | 1.45% | - |
| Jul 3, 2026 | 9.00 | 9.10 | 8.95 | 9.08 | 9.08 | 3.06% | 13,182 |
| Jul 2, 2026 | 8.66 | 8.89 | 8.66 | 8.81 | 8.81 | 1.87% | - |
| Jul 1, 2026 | 8.65 | 8.73 | 8.64 | 8.65 | 8.65 | -0.60% | - |
| Jun 30, 2026 | 8.57 | 8.80 | 8.49 | 8.70 | 8.70 | 1.64% | 2,856 |
| Jun 29, 2026 | 8.56 | 8.63 | 8.56 | 8.56 | 8.56 | -1.63% | 1,487 |
| Jun 26, 2026 | 9.20 | 9.20 | 8.67 | 8.70 | 8.70 | -6.87% | 13,661 |