Forvia SE (VIE:FRVI)
Austria · Delayed Price · Currency is EUR 8.81
-0.54 (-5.75%)
At close: Jul 17, 2026
VIE:FRVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 9.41 | 9.56 | 9.34 | 9.34 | 9.34 | -2.67% | - |
| Jun 24, 2026 | 9.67 | 9.82 | 9.46 | 9.60 | 9.60 | 1.10% | 40,803 |
| Jun 23, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | -0.52% | - |
| Jun 22, 2026 | 9.44 | 9.55 | 9.26 | 9.55 | 9.55 | 0.57% | 24,224 |
| Jun 19, 2026 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | 0.02% | - |
| Jun 18, 2026 | 9.82 | 9.95 | 9.47 | 9.49 | 9.49 | -3.60% | 20,427 |
| Jun 17, 2026 | 9.84 | 10.04 | 9.78 | 9.84 | 9.84 | -0.95% | 7,826 |
| Jun 16, 2026 | 10.15 | 10.15 | 9.94 | 9.94 | 9.94 | -2.76% | 5,097 |
| Jun 15, 2026 | 10.46 | 10.57 | 10.21 | 10.22 | 10.22 | 3.74% | 10,689 |
| Jun 12, 2026 | 9.83 | 10.03 | 9.78 | 9.85 | 9.85 | 4.41% | 16,550 |
| Jun 11, 2026 | 9.44 | 9.62 | 9.38 | 9.44 | 9.44 | -0.53% | 10,102 |
| Jun 10, 2026 | 9.87 | 9.87 | 9.39 | 9.49 | 9.49 | -6.59% | 16,039 |
| Jun 9, 2026 | 10.42 | 10.42 | 10.16 | 10.16 | 10.16 | -2.31% | 2,118 |
| Jun 8, 2026 | 10.36 | 10.49 | 10.30 | 10.40 | 10.40 | -2.62% | 11,048 |
| Jun 5, 2026 | 11.00 | 11.00 | 10.64 | 10.68 | 10.68 | -3.00% | 4,660 |
| Jun 4, 2026 | 11.49 | 11.55 | 11.01 | 11.01 | 11.01 | -4.97% | 5,276 |
| Jun 3, 2026 | 11.44 | 11.77 | 11.39 | 11.58 | 11.58 | -0.04% | 14,981 |
| Jun 2, 2026 | 11.43 | 11.71 | 11.26 | 11.59 | 11.59 | 3.76% | 10,707 |
| Jun 1, 2026 | 11.37 | 11.69 | 11.10 | 11.17 | 11.17 | -2.87% | 4,694 |
| May 29, 2026 | 11.43 | 11.52 | 11.34 | 11.50 | 11.50 | 1.55% | 7,165 |
| May 28, 2026 | 11.58 | 11.58 | 11.26 | 11.32 | 11.32 | -2.75% | 2,218 |
| May 27, 2026 | 11.10 | 11.81 | 11.10 | 11.64 | 11.64 | 7.03% | 11,841 |
| May 26, 2026 | 10.79 | 11.02 | 10.79 | 10.88 | 10.88 | -0.14% | 750 |
| May 25, 2026 | 10.70 | 10.94 | 10.70 | 10.89 | 10.89 | 5.07% | 8,149 |
| May 22, 2026 | 10.30 | 10.44 | 10.26 | 10.37 | 10.37 | 2.47% | 6,336 |
| May 21, 2026 | 10.32 | 10.34 | 10.03 | 10.12 | 10.12 | -0.78% | 3,396 |
| May 20, 2026 | 10.14 | 10.20 | 9.90 | 10.20 | 10.20 | 0.84% | 3,177 |
| May 19, 2026 | 10.35 | 10.40 | 10.06 | 10.11 | 10.11 | -3.11% | 595 |
| May 18, 2026 | 10.34 | 10.44 | 10.24 | 10.44 | 10.44 | -0.19% | - |
| May 15, 2026 | 10.86 | 10.86 | 10.46 | 10.46 | 10.46 | -3.37% | - |
| May 14, 2026 | 10.65 | 10.82 | 10.65 | 10.82 | 10.82 | 2.95% | 3,177 |
| May 13, 2026 | 10.64 | 10.64 | 10.45 | 10.51 | 10.51 | -1.73% | 1,059 |
| May 12, 2026 | 10.37 | 10.75 | 10.37 | 10.70 | 10.70 | 2.54% | 4,227 |
| May 11, 2026 | 10.34 | 10.49 | 10.24 | 10.43 | 10.43 | 1.41% | - |