Forvia SE (EPA:FRVIA)
France
· Delayed Price · Currency is EUR 11.38
-0.28 (-2.36%)
Sep 26, 2025, 5:35 PM CET
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.68 | 11.83 | 11.31 | 11.38 | 11.38 | -2.40% | 574,329 |
| Sep 25, 2025 | 12.00 | 12.11 | 11.60 | 11.66 | 11.66 | -2.10% | 738,467 |
| Sep 24, 2025 | 11.50 | 11.99 | 11.06 | 11.91 | 11.91 | 2.23% | 1,328,866 |
| Sep 23, 2025 | 11.83 | 11.94 | 11.65 | 11.65 | 11.65 | -1.27% | 721,563 |
| Sep 22, 2025 | 11.78 | 11.84 | 11.50 | 11.80 | 11.80 | 0.08% | 432,925 |
| Sep 19, 2025 | 11.76 | 12.05 | 11.62 | 11.79 | 11.79 | 0.26% | 1,938,003 |
| Sep 18, 2025 | 11.74 | 11.78 | 11.44 | 11.76 | 11.76 | 0.43% | 1,170,850 |
| Sep 17, 2025 | 11.19 | 11.77 | 11.12 | 11.71 | 11.71 | 4.93% | 893,216 |
| Sep 16, 2025 | 11.20 | 11.48 | 11.09 | 11.16 | 11.16 | -0.62% | 502,729 |
| Sep 15, 2025 | 11.15 | 11.40 | 11.12 | 11.23 | 11.23 | 1.26% | 634,259 |
| Sep 12, 2025 | 11.45 | 11.51 | 10.94 | 11.09 | 11.09 | -2.55% | 604,090 |
| Sep 11, 2025 | 11.23 | 11.41 | 11.12 | 11.38 | 11.38 | 1.88% | 754,088 |
| Sep 10, 2025 | 11.07 | 11.29 | 10.84 | 11.17 | 11.17 | 1.45% | 566,479 |
| Sep 9, 2025 | 10.94 | 11.16 | 10.84 | 11.01 | 11.01 | 0.27% | 517,956 |
| Sep 8, 2025 | 10.86 | 10.98 | 10.75 | 10.98 | 10.98 | 2.62% | 526,471 |
| Sep 5, 2025 | 11.05 | 11.19 | 10.56 | 10.70 | 10.70 | -1.92% | 842,724 |
| Sep 4, 2025 | 11.04 | 11.20 | 10.91 | 10.91 | 10.91 | -1.98% | 601,067 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.09 | 11.13 | 11.13 | -0.89% | 573,841 |
| Sep 2, 2025 | 11.60 | 11.71 | 11.20 | 11.23 | 11.23 | -3.27% | 547,167 |
| Sep 1, 2025 | 11.49 | 11.66 | 11.45 | 11.61 | 11.61 | 1.93% | 629,349 |
| Aug 29, 2025 | 11.37 | 11.52 | 11.16 | 11.39 | 11.39 | -0.35% | 527,770 |
| Aug 28, 2025 | 11.16 | 11.66 | 11.16 | 11.43 | 11.43 | 3.16% | 685,968 |
| Aug 27, 2025 | 11.56 | 11.66 | 11.07 | 11.08 | 11.08 | -3.48% | 899,889 |
| Aug 26, 2025 | 11.67 | 11.67 | 11.22 | 11.48 | 11.48 | -3.85% | 954,494 |
| Aug 25, 2025 | 11.88 | 12.03 | 11.82 | 11.94 | 11.94 | 0.59% | 923,384 |
| Aug 22, 2025 | 11.51 | 11.90 | 11.49 | 11.87 | 11.87 | 2.95% | 612,015 |
| Aug 21, 2025 | 11.52 | 11.62 | 11.45 | 11.53 | 11.53 | -0.26% | 415,590 |
| Aug 20, 2025 | 11.50 | 11.62 | 11.44 | 11.56 | 11.56 | -0.60% | 484,490 |
| Aug 19, 2025 | 11.16 | 11.68 | 11.15 | 11.63 | 11.63 | 4.21% | 545,188 |
| Aug 18, 2025 | 11.12 | 11.18 | 10.99 | 11.16 | 11.16 | - | 323,055 |
| Aug 15, 2025 | 11.08 | 11.20 | 11.04 | 11.16 | 11.16 | 0.90% | 337,449 |
| Aug 14, 2025 | 11.02 | 11.06 | 10.93 | 11.06 | 11.06 | 0.36% | 364,677 |
| Aug 13, 2025 | 11.17 | 11.20 | 10.87 | 11.02 | 11.02 | -0.54% | 382,775 |
| Aug 12, 2025 | 10.84 | 11.10 | 10.67 | 11.08 | 11.08 | 3.07% | 542,096 |
| Aug 11, 2025 | 10.96 | 11.06 | 10.63 | 10.75 | 10.75 | -1.47% | 582,319 |
| Aug 8, 2025 | 10.60 | 10.91 | 10.53 | 10.91 | 10.91 | 3.61% | 763,700 |
| Aug 7, 2025 | 10.58 | 10.75 | 10.43 | 10.53 | 10.53 | -0.57% | 686,071 |
| Aug 6, 2025 | 10.77 | 10.83 | 10.57 | 10.59 | 10.59 | -0.84% | 480,423 |
| Aug 5, 2025 | 10.68 | 10.71 | 10.45 | 10.68 | 10.68 | 0.75% | 647,005 |
| Aug 4, 2025 | 11.10 | 11.16 | 10.54 | 10.60 | 10.60 | -3.99% | 968,531 |
| Aug 1, 2025 | 11.22 | 11.31 | 10.90 | 11.04 | 11.04 | -1.78% | 771,348 |
| Jul 31, 2025 | 11.06 | 11.31 | 11.00 | 11.24 | 11.24 | 0.27% | 725,392 |
| Jul 30, 2025 | 11.39 | 11.42 | 11.07 | 11.21 | 11.21 | -1.23% | 859,044 |
| Jul 29, 2025 | 11.34 | 11.82 | 11.26 | 11.35 | 11.35 | -2.66% | 1,906,800 |
| Jul 28, 2025 | 10.73 | 11.87 | 10.70 | 11.66 | 11.66 | 13.42% | 4,047,489 |
| Jul 25, 2025 | 9.84 | 10.30 | 9.71 | 10.28 | 10.28 | 0.88% | 1,516,835 |
| Jul 24, 2025 | 10.20 | 10.33 | 10.08 | 10.19 | 10.19 | 1.19% | 911,919 |
| Jul 23, 2025 | 10.11 | 10.37 | 10.05 | 10.07 | 10.07 | 2.97% | 1,179,936 |
| Jul 22, 2025 | 9.80 | 9.88 | 9.66 | 9.78 | 9.78 | -1.11% | 759,846 |
| Jul 21, 2025 | 9.72 | 9.98 | 9.72 | 9.89 | 9.89 | 0.92% | 619,590 |