Forvia SE (EPA:FRVIA)
France
· Delayed Price · Currency is EUR 10.37
-0.21 (-1.94%)
At close: Mar 6, 2026
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.63 | 10.66 | 10.18 | 10.37 | 10.37 | -1.94% | 915,624 |
| Mar 5, 2026 | 10.83 | 11.02 | 10.57 | 10.57 | 10.57 | -3.60% | 855,275 |
| Mar 4, 2026 | 10.77 | 11.10 | 10.49 | 10.97 | 10.97 | 2.00% | 965,931 |
| Mar 3, 2026 | 11.12 | 11.15 | 10.52 | 10.75 | 10.75 | -6.60% | 1,198,039 |
| Mar 2, 2026 | 11.52 | 11.66 | 11.38 | 11.51 | 11.51 | -4.72% | 1,411,740 |
| Feb 27, 2026 | 12.60 | 12.69 | 11.76 | 12.08 | 12.08 | -3.97% | 1,370,355 |
| Feb 26, 2026 | 13.27 | 13.35 | 12.55 | 12.58 | 12.58 | -4.73% | 1,042,931 |
| Feb 25, 2026 | 13.20 | 13.69 | 12.80 | 13.21 | 13.21 | -0.04% | 738,145 |
| Feb 24, 2026 | 12.61 | 13.66 | 12.61 | 13.21 | 13.21 | 3.77% | 1,245,956 |
| Feb 23, 2026 | 13.53 | 13.53 | 12.69 | 12.73 | 12.73 | -7.95% | 1,300,811 |
| Feb 20, 2026 | 14.13 | 14.20 | 13.68 | 13.83 | 13.83 | -1.50% | 680,444 |
| Feb 19, 2026 | 14.59 | 14.66 | 14.04 | 14.04 | 14.04 | -3.84% | 518,582 |
| Feb 18, 2026 | 14.50 | 14.65 | 14.17 | 14.60 | 14.60 | 1.00% | 404,547 |
| Feb 17, 2026 | 14.59 | 14.72 | 14.31 | 14.46 | 14.46 | -1.03% | 471,050 |
| Feb 16, 2026 | 14.84 | 14.89 | 14.61 | 14.61 | 14.61 | -1.18% | 444,075 |
| Feb 13, 2026 | 14.51 | 14.78 | 14.41 | 14.78 | 14.78 | 0.92% | 476,872 |
| Feb 12, 2026 | 14.78 | 14.97 | 14.49 | 14.65 | 14.65 | 1.35% | 589,584 |
| Feb 11, 2026 | 14.78 | 14.81 | 14.10 | 14.45 | 14.45 | -2.60% | 573,591 |
| Feb 10, 2026 | 14.35 | 15.03 | 14.35 | 14.84 | 14.84 | 3.49% | 885,748 |
| Feb 9, 2026 | 14.09 | 14.42 | 14.09 | 14.34 | 14.34 | 2.10% | 391,692 |
| Feb 6, 2026 | 14.14 | 14.19 | 13.63 | 14.04 | 14.04 | -0.71% | 949,058 |
| Feb 5, 2026 | 14.55 | 14.60 | 14.04 | 14.14 | 14.14 | -3.25% | 498,022 |
| Feb 4, 2026 | 14.06 | 14.79 | 14.00 | 14.62 | 14.62 | 4.06% | 689,871 |
| Feb 3, 2026 | 14.04 | 14.33 | 13.81 | 14.05 | 14.05 | 0.21% | 499,316 |
| Feb 2, 2026 | 13.46 | 14.04 | 13.40 | 14.02 | 14.02 | 1.52% | 486,769 |
| Jan 30, 2026 | 14.10 | 14.16 | 13.52 | 13.81 | 13.81 | -1.36% | 1,038,411 |
| Jan 29, 2026 | 14.13 | 14.40 | 13.98 | 14.00 | 14.00 | -1.10% | 434,953 |
| Jan 28, 2026 | 14.53 | 14.67 | 14.15 | 14.15 | 14.15 | -3.28% | 501,418 |
| Jan 27, 2026 | 14.51 | 14.64 | 14.24 | 14.63 | 14.63 | 0.83% | 453,252 |
| Jan 26, 2026 | 14.37 | 14.63 | 14.21 | 14.51 | 14.51 | 0.45% | 472,816 |
| Jan 23, 2026 | 14.37 | 14.58 | 14.29 | 14.45 | 14.45 | 0.49% | 421,024 |
| Jan 22, 2026 | 14.05 | 14.42 | 13.96 | 14.38 | 14.38 | 4.47% | 555,816 |
| Jan 21, 2026 | 13.59 | 13.95 | 13.50 | 13.76 | 13.76 | 1.21% | 577,792 |
| Jan 20, 2026 | 13.67 | 13.92 | 13.30 | 13.60 | 13.60 | 0.04% | 706,589 |
| Jan 19, 2026 | 13.50 | 13.72 | 13.36 | 13.59 | 13.59 | -2.86% | 573,581 |
| Jan 16, 2026 | 14.20 | 14.25 | 13.72 | 13.99 | 13.99 | -1.96% | 756,356 |
| Jan 15, 2026 | 14.61 | 14.70 | 14.20 | 14.27 | 14.27 | -2.03% | 497,897 |
| Jan 14, 2026 | 14.28 | 14.73 | 14.09 | 14.57 | 14.57 | 2.28% | 787,621 |
| Jan 13, 2026 | 14.26 | 14.42 | 14.12 | 14.24 | 14.24 | -0.42% | 642,836 |
| Jan 12, 2026 | 14.30 | 14.44 | 14.03 | 14.30 | 14.30 | -0.52% | 681,185 |
| Jan 9, 2026 | 14.20 | 14.79 | 14.17 | 14.38 | 14.38 | 1.48% | 822,820 |
| Jan 8, 2026 | 13.94 | 14.17 | 13.78 | 14.17 | 14.17 | 1.91% | 616,119 |
| Jan 7, 2026 | 13.86 | 14.11 | 13.74 | 13.90 | 13.90 | 0.51% | 736,085 |
| Jan 6, 2026 | 13.85 | 14.04 | 13.62 | 13.83 | 13.83 | 0.29% | 454,316 |
| Jan 5, 2026 | 14.06 | 14.11 | 13.53 | 13.79 | 13.79 | -1.68% | 699,686 |
| Jan 2, 2026 | 13.59 | 14.06 | 13.56 | 14.03 | 14.03 | 2.97% | 462,189 |
| Dec 31, 2025 | 13.53 | 13.65 | 13.49 | 13.62 | 13.62 | 0.04% | 160,388 |
| Dec 30, 2025 | 13.50 | 13.70 | 13.44 | 13.62 | 13.62 | 0.48% | 304,329 |
| Dec 29, 2025 | 13.36 | 13.59 | 13.31 | 13.55 | 13.55 | 2.26% | 412,769 |
| Dec 24, 2025 | 13.23 | 13.40 | 13.20 | 13.25 | 13.25 | 0.53% | 169,413 |
| Dec 23, 2025 | 13.24 | 13.28 | 13.13 | 13.18 | 13.18 | -1.01% | 225,588 |
| Dec 22, 2025 | 13.50 | 13.55 | 13.07 | 13.32 | 13.32 | -0.86% | 347,213 |
| Dec 19, 2025 | 13.45 | 13.61 | 13.33 | 13.43 | 13.43 | -0.15% | 686,489 |
| Dec 18, 2025 | 13.10 | 13.66 | 12.97 | 13.45 | 13.45 | 2.95% | 697,386 |
| Dec 17, 2025 | 13.14 | 13.21 | 12.93 | 13.07 | 13.07 | -0.65% | 536,622 |
| Dec 16, 2025 | 13.00 | 13.31 | 13.00 | 13.15 | 13.15 | 0.77% | 609,576 |
| Dec 15, 2025 | 13.37 | 13.43 | 12.88 | 13.05 | 13.05 | -2.50% | 594,418 |
| Dec 12, 2025 | 13.05 | 13.45 | 12.96 | 13.39 | 13.39 | 2.96% | 720,151 |
| Dec 11, 2025 | 13.00 | 13.20 | 12.75 | 13.00 | 13.00 | 0.35% | 532,171 |
| Dec 10, 2025 | 13.00 | 13.10 | 12.88 | 12.96 | 12.96 | -0.46% | 561,450 |
| Dec 9, 2025 | 13.30 | 13.34 | 12.95 | 13.02 | 13.02 | -2.18% | 857,931 |
| Dec 8, 2025 | 12.93 | 13.51 | 12.85 | 13.31 | 13.31 | 3.10% | 1,308,025 |
| 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 |