Forvia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.69	12.96	12.68	12.91	12.91	1.85%	679,770
Dec 4, 2025	12.64	12.84	12.45	12.67	12.67	1.32%	733,636
Dec 3, 2025	12.27	12.65	12.27	12.51	12.51	1.79%	530,731
Dec 2, 2025	12.15	12.58	12.09	12.29	12.29	0.61%	528,167
Dec 1, 2025	12.06	12.30	12.00	12.21	12.21	0.91%	513,479
Nov 28, 2025	11.65	12.13	11.51	12.10	12.10	3.60%	1,186,649
Nov 27, 2025	11.74	11.84	11.52	11.68	11.68	-0.60%	554,264
Nov 26, 2025	10.98	11.78	10.98	11.75	11.75	8.25%	1,272,160
Nov 25, 2025	10.60	10.90	10.42	10.86	10.86	2.65%	806,528
Nov 24, 2025	10.40	10.60	10.37	10.58	10.58	3.02%	957,844
Nov 21, 2025	9.88	10.38	9.80	10.27	10.27	1.63%	857,388
Nov 20, 2025	10.92	10.96	10.10	10.10	10.10	-5.61%	940,266
Nov 19, 2025	10.78	11.07	10.70	10.70	10.70	-0.97%	535,965
Nov 18, 2025	10.75	11.00	10.57	10.81	10.81	-2.83%	503,785
Nov 17, 2025	11.10	11.30	11.05	11.12	11.12	1.04%	792,807
Nov 14, 2025	11.20	11.28	10.91	11.01	11.01	-2.87%	1,019,508
Nov 13, 2025	11.71	11.93	11.26	11.33	11.33	-2.62%	696,104
Nov 12, 2025	11.19	11.76	11.09	11.64	11.64	4.82%	994,515
Nov 11, 2025	11.38	11.38	10.93	11.10	11.10	-3.18%	856,694
Nov 10, 2025	11.48	11.84	11.37	11.47	11.47	2.96%	954,863
Nov 7, 2025	10.91	11.14	10.76	11.14	11.14	2.49%	461,594
Nov 6, 2025	11.19	11.22	10.78	10.87	10.87	-3.03%	501,878
Nov 5, 2025	11.13	11.36	11.10	11.21	11.21	-0.27%	448,144
Nov 4, 2025	11.56	11.62	11.16	11.24	11.24	-4.14%	544,655
Nov 3, 2025	11.15	11.95	11.15	11.72	11.72	5.49%	1,230,679
Oct 31, 2025	11.43	11.53	10.94	11.11	11.11	-2.50%	638,071
Oct 30, 2025	11.86	11.99	11.24	11.40	11.40	-3.43%	794,031
Oct 29, 2025	11.72	11.90	11.62	11.80	11.80	1.33%	772,394
Oct 28, 2025	11.09	11.65	11.06	11.65	11.65	4.30%	994,275
Oct 27, 2025	11.19	11.33	11.04	11.17	11.17	0.86%	640,956
Oct 24, 2025	10.70	11.09	10.65	11.07	11.07	4.43%	932,204
Oct 23, 2025	10.32	10.65	10.29	10.60	10.60	2.96%	679,873
Oct 22, 2025	10.30	10.34	10.10	10.30	10.30	-0.24%	555,844
Oct 21, 2025	10.06	10.33	9.78	10.32	10.32	1.38%	1,212,291
Oct 20, 2025	10.51	10.58	9.80	10.18	10.18	-4.46%	1,624,119
Oct 17, 2025	10.66	11.03	10.49	10.66	10.66	-1.62%	1,606,936
Oct 16, 2025	10.82	10.99	10.70	10.83	10.83	0.84%	397,060
Oct 15, 2025	10.93	11.02	10.60	10.74	10.74	0.37%	468,628
Oct 14, 2025	10.57	10.78	10.36	10.70	10.70	-0.42%	861,003
Oct 13, 2025	10.80	11.10	10.63	10.75	10.75	-	470,480
Oct 10, 2025	10.86	11.27	10.73	10.75	10.75	-0.97%	905,459
Oct 9, 2025	11.00	11.20	10.83	10.85	10.85	-1.68%	521,649
Oct 8, 2025	10.99	11.12	10.89	11.04	11.04	-0.05%	636,688
Oct 7, 2025	11.25	11.36	10.96	11.04	11.04	-2.73%	388,396
Oct 6, 2025	11.46	11.46	10.90	11.35	11.35	-1.73%	747,427
Oct 3, 2025	11.15	11.55	11.15	11.55	11.55	3.91%	695,825
Oct 2, 2025	11.66	11.78	11.09	11.12	11.12	-4.02%	995,832
Oct 1, 2025	11.35	11.62	11.20	11.58	11.58	1.49%	607,447
Sep 30, 2025	11.47	11.62	11.33	11.41	11.41	-0.65%	478,866
Sep 29, 2025	11.33	11.50	11.18	11.49	11.49	0.92%	528,988