Forvia SE (BIT:1FRVIA)
Italy
· Delayed Price · Currency is EUR 12.87
+0.24 (1.94%)
At close: Dec 5, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.66 | 12.95 | 12.66 | 12.87 | 12.87 | 1.94% | 17,748 |
| Dec 4, 2025 | 12.60 | 12.83 | 12.44 | 12.63 | 12.63 | 2.35% | 35,431 |
| Dec 3, 2025 | 12.33 | 12.64 | 12.33 | 12.34 | 12.34 | 0.69% | 50,239 |
| Dec 2, 2025 | 12.14 | 12.58 | 12.08 | 12.25 | 12.25 | 0.78% | 21,939 |
| Dec 1, 2025 | 12.04 | 12.29 | 12.00 | 12.16 | 12.16 | 0.79% | 28,927 |
| Nov 28, 2025 | 11.69 | 12.13 | 11.53 | 12.06 | 12.06 | 2.68% | 132,624 |
| Nov 27, 2025 | 11.72 | 11.82 | 11.54 | 11.75 | 11.75 | -0.63% | 42,429 |
| Nov 26, 2025 | 10.92 | 11.82 | 10.92 | 11.82 | 11.82 | 10.83% | 196,527 |
| Nov 25, 2025 | 10.55 | 10.88 | 10.43 | 10.67 | 10.67 | 1.62% | 21,982 |
| Nov 24, 2025 | 10.45 | 10.60 | 10.35 | 10.50 | 10.50 | 2.04% | 41,500 |
| Nov 21, 2025 | 9.86 | 10.35 | 9.86 | 10.29 | 10.29 | 1.53% | 59,372 |
| Nov 20, 2025 | 10.82 | 10.82 | 10.12 | 10.13 | 10.13 | -5.50% | 122,842 |
| Nov 19, 2025 | 10.79 | 11.05 | 10.71 | 10.72 | 10.72 | -0.60% | 17,630 |
| Nov 18, 2025 | 10.81 | 10.97 | 10.60 | 10.79 | 10.79 | -2.09% | 25,628 |
| Nov 17, 2025 | 11.05 | 11.29 | 11.02 | 11.02 | 11.02 | 0.09% | 23,909 |
| Nov 14, 2025 | 11.26 | 11.27 | 10.91 | 11.01 | 11.01 | -3.68% | 128,188 |
| Nov 13, 2025 | 11.65 | 11.90 | 11.25 | 11.43 | 11.43 | -1.85% | 40,501 |
| Nov 12, 2025 | 11.18 | 11.75 | 11.14 | 11.64 | 11.64 | 4.44% | 102,588 |
| Nov 11, 2025 | 11.38 | 11.38 | 10.94 | 11.15 | 11.15 | -3.13% | 69,371 |
| Nov 10, 2025 | 11.45 | 11.82 | 11.41 | 11.51 | 11.51 | 2.86% | 86,129 |
| Nov 7, 2025 | 10.94 | 11.19 | 10.76 | 11.19 | 11.19 | 3.47% | 62,479 |
| Nov 6, 2025 | 11.14 | 11.19 | 10.78 | 10.81 | 10.81 | -3.18% | 39,068 |
| Nov 5, 2025 | 11.20 | 11.33 | 11.14 | 11.17 | 11.17 | -0.62% | 18,370 |
| Nov 4, 2025 | 11.53 | 11.53 | 11.18 | 11.24 | 11.24 | -4.14% | 62,727 |
| Nov 3, 2025 | 11.23 | 11.92 | 11.20 | 11.72 | 11.72 | 5.44% | 92,352 |
| Oct 31, 2025 | 11.46 | 11.51 | 10.92 | 11.12 | 11.12 | -3.26% | 58,389 |
| Oct 30, 2025 | 11.84 | 11.96 | 11.24 | 11.49 | 11.49 | -2.00% | 43,743 |
| Oct 29, 2025 | 11.65 | 11.89 | 11.63 | 11.73 | 11.73 | 1.08% | 64,955 |
| Oct 28, 2025 | 11.17 | 11.62 | 11.13 | 11.60 | 11.60 | 4.22% | 42,466 |
| Oct 27, 2025 | 11.19 | 11.31 | 11.03 | 11.13 | 11.13 | 0.72% | 59,374 |
| Oct 24, 2025 | 10.65 | 11.08 | 10.65 | 11.05 | 11.05 | 4.20% | 43,342 |
| Oct 23, 2025 | 10.30 | 10.63 | 10.29 | 10.61 | 10.61 | 2.96% | 36,244 |
| Oct 22, 2025 | 10.23 | 10.34 | 10.10 | 10.30 | 10.30 | - | 31,571 |
| Oct 21, 2025 | 10.09 | 10.34 | 9.79 | 10.30 | 10.30 | 1.33% | 73,158 |
| Oct 20, 2025 | 10.42 | 10.42 | 9.81 | 10.17 | 10.17 | -5.44% | 131,742 |
| Oct 17, 2025 | 10.65 | 11.03 | 10.50 | 10.75 | 10.75 | -0.65% | 75,455 |
| Oct 16, 2025 | 10.76 | 10.98 | 10.71 | 10.82 | 10.82 | 0.79% | 34,465 |
| Oct 15, 2025 | 10.84 | 11.01 | 10.59 | 10.74 | 10.74 | 0.09% | 37,061 |
| Oct 14, 2025 | 10.62 | 10.79 | 10.38 | 10.73 | 10.73 | -0.05% | 27,982 |
| Oct 13, 2025 | 10.75 | 11.08 | 10.62 | 10.73 | 10.73 | -0.23% | 63,283 |
| Oct 10, 2025 | 10.88 | 11.28 | 10.74 | 10.76 | 10.76 | -1.47% | 173,069 |
| Oct 9, 2025 | 10.96 | 11.20 | 10.83 | 10.92 | 10.92 | -1.67% | 25,086 |
| Oct 8, 2025 | 11.05 | 11.13 | 10.90 | 11.10 | 11.10 | -0.63% | 134,389 |
| Oct 7, 2025 | 11.30 | 11.38 | 10.96 | 11.17 | 11.17 | -1.33% | 39,737 |
| Oct 6, 2025 | 11.54 | 11.54 | 10.91 | 11.32 | 11.32 | -1.39% | 49,788 |
| Oct 3, 2025 | 11.16 | 11.50 | 11.16 | 11.48 | 11.48 | 3.14% | 36,145 |
| Oct 2, 2025 | 11.63 | 11.76 | 11.09 | 11.13 | 11.13 | -3.43% | 57,084 |
| Oct 1, 2025 | 11.31 | 11.61 | 11.21 | 11.53 | 11.53 | -0.09% | 18,741 |
| Sep 30, 2025 | 11.46 | 11.60 | 11.35 | 11.54 | 11.54 | 0.52% | 16,524 |
| Sep 29, 2025 | 11.33 | 11.50 | 11.20 | 11.48 | 11.48 | 1.06% | 17,939 |
| Sep 26, 2025 | 11.72 | 11.79 | 11.31 | 11.36 | 11.36 | -2.66% | 26,310 |
| Sep 25, 2025 | 12.00 | 12.10 | 11.61 | 11.67 | 11.67 | -2.14% | 12,032 |
| Sep 24, 2025 | 11.49 | 11.96 | 11.08 | 11.92 | 11.92 | 2.80% | 43,840 |
| Sep 23, 2025 | 11.80 | 11.94 | 11.60 | 11.60 | 11.60 | -1.57% | 8,456 |
| Sep 22, 2025 | 11.74 | 11.83 | 11.51 | 11.78 | 11.78 | 0.13% | 9,220 |
| Sep 19, 2025 | 11.80 | 12.05 | 11.62 | 11.77 | 11.77 | 0.56% | 40,099 |
| Sep 18, 2025 | 11.71 | 11.72 | 11.43 | 11.70 | 11.70 | 0.65% | 12,949 |
| Sep 17, 2025 | 11.20 | 11.76 | 11.15 | 11.63 | 11.63 | 4.21% | 61,351 |
| Sep 16, 2025 | 11.20 | 11.47 | 11.11 | 11.16 | 11.16 | -0.13% | 36,462 |
| Sep 15, 2025 | 11.16 | 11.40 | 11.13 | 11.17 | 11.17 | 0.81% | 10,635 |
| Sep 12, 2025 | 11.49 | 11.49 | 10.93 | 11.08 | 11.08 | -2.51% | 12,827 |
| Sep 11, 2025 | 11.19 | 11.40 | 11.11 | 11.37 | 11.37 | 3.46% | 67,199 |
| Sep 10, 2025 | 10.93 | 11.31 | 10.85 | 10.99 | 10.99 | -0.23% | 8,120 |
| Sep 9, 2025 | 10.92 | 11.15 | 10.88 | 11.01 | 11.01 | 0.32% | 10,499 |
| Sep 8, 2025 | 10.83 | 10.98 | 10.76 | 10.98 | 10.98 | 2.76% | 33,520 |
| Sep 5, 2025 | 10.97 | 11.16 | 10.56 | 10.68 | 10.68 | -2.47% | 83,027 |
| Sep 4, 2025 | 11.03 | 11.18 | 10.91 | 10.95 | 10.95 | -1.57% | 40,294 |
| Sep 3, 2025 | 11.68 | 11.68 | 11.08 | 11.13 | 11.13 | -1.98% | 16,005 |
| Sep 2, 2025 | 11.62 | 11.62 | 11.20 | 11.35 | 11.35 | 0.44% | 20,277 |
| Sep 1, 2025 | 11.42 | 11.65 | 11.30 | 11.30 | 11.30 | -0.18% | 12,016 |
| Aug 29, 2025 | 11.44 | 11.50 | 11.17 | 11.32 | 11.32 | 1.48% | 20,986 |
| Aug 28, 2025 | 11.12 | 11.66 | 11.12 | 11.16 | 11.16 | 0.63% | 62,106 |
| Aug 27, 2025 | 11.55 | 11.66 | 11.06 | 11.09 | 11.09 | -3.48% | 84,898 |
| Aug 26, 2025 | 11.69 | 11.69 | 11.28 | 11.49 | 11.49 | -3.69% | 55,784 |
| Aug 25, 2025 | 11.82 | 12.03 | 11.82 | 11.93 | 11.93 | 0.63% | 20,797 |
| Aug 22, 2025 | 11.52 | 11.90 | 11.50 | 11.85 | 11.85 | 3.04% | 34,472 |
| Aug 21, 2025 | 11.50 | 11.61 | 11.45 | 11.50 | 11.50 | -0.30% | 15,889 |
| Aug 20, 2025 | 11.47 | 11.60 | 11.43 | 11.54 | 11.54 | 0.83% | 8,606 |
| Aug 19, 2025 | 11.05 | 11.68 | 11.05 | 11.44 | 11.44 | 2.88% | 40,841 |
| Aug 18, 2025 | 11.07 | 11.17 | 11.00 | 11.12 | 11.12 | 0.68% | 8,121 |
| Aug 14, 2025 | 11.01 | 11.06 | 10.94 | 11.05 | 11.05 | 0.32% | 9,797 |
| Aug 13, 2025 | 11.12 | 11.14 | 10.87 | 11.01 | 11.01 | -0.81% | 16,440 |
| Aug 12, 2025 | 10.86 | 11.11 | 10.69 | 11.10 | 11.10 | 3.16% | 21,395 |
| Aug 11, 2025 | 10.92 | 11.04 | 10.65 | 10.76 | 10.76 | -1.19% | 8,187 |
| Aug 8, 2025 | 10.55 | 10.91 | 10.55 | 10.89 | 10.89 | 2.93% | 12,153 |
| Aug 7, 2025 | 10.59 | 10.72 | 10.44 | 10.58 | 10.58 | 3.17% | 15,178 |
| Aug 6, 2025 | 10.79 | 10.83 | 10.26 | 10.26 | 10.26 | -3.30% | 13,275 |
| Aug 5, 2025 | 10.68 | 10.71 | 10.46 | 10.61 | 10.61 | 0.52% | 14,408 |
| Aug 4, 2025 | 11.07 | 11.12 | 10.55 | 10.55 | 10.55 | -3.96% | 26,126 |
| Aug 1, 2025 | 11.31 | 11.31 | 10.90 | 10.99 | 10.99 | -3.22% | 21,954 |
| Jul 31, 2025 | 11.20 | 11.35 | 11.01 | 11.35 | 11.35 | 1.75% | 27,528 |
| Jul 30, 2025 | 11.30 | 11.40 | 11.05 | 11.16 | 11.16 | -2.15% | 22,169 |
| Jul 29, 2025 | 11.36 | 11.82 | 11.36 | 11.40 | 11.40 | -2.15% | 20,039 |
| Jul 28, 2025 | 10.50 | 11.89 | 10.50 | 11.65 | 11.65 | 13.77% | 236,657 |
| Jul 25, 2025 | 9.91 | 10.30 | 9.73 | 10.24 | 10.24 | 0.69% | 32,557 |
| Jul 24, 2025 | 10.15 | 10.30 | 10.11 | 10.17 | 10.17 | 0.99% | 48,501 |
| Jul 23, 2025 | 10.03 | 10.34 | 10.03 | 10.07 | 10.07 | 2.82% | 39,915 |
| Jul 22, 2025 | 9.80 | 9.86 | 9.66 | 9.79 | 9.79 | -0.89% | 12,121 |
| Jul 21, 2025 | 9.78 | 9.97 | 9.78 | 9.88 | 9.88 | 1.37% | 17,108 |
| Jul 18, 2025 | 9.87 | 10.09 | 9.73 | 9.75 | 9.75 | -0.33% | 34,319 |