Forvia SE (EPA:FRVIA)
France
· Delayed Price · Currency is EUR 12.91
+0.23 (1.85%)
At close: Dec 5, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.69 | 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 |
| Sep 26, 2025 | 11.68 | 11.83 | 11.31 | 11.38 | 11.38 | -2.36% | 574,329 |
| Sep 25, 2025 | 12.00 | 12.11 | 11.60 | 11.66 | 11.66 | -2.14% | 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 | 0.13% | 432,925 |
| Sep 19, 2025 | 11.76 | 12.05 | 11.62 | 11.79 | 11.79 | 0.21% | 1,938,003 |
| Sep 18, 2025 | 11.74 | 11.78 | 11.44 | 11.76 | 11.76 | 0.47% | 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 | 1.22% | 634,259 |
| Sep 12, 2025 | 11.45 | 11.51 | 10.94 | 11.09 | 11.09 | -2.51% | 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 | -1.93% | 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 | -0.93% | 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 | 11.68 | 11.22 | 11.48 | 11.48 | -3.85% | 954,494 |
| Aug 25, 2025 | 11.88 | 12.03 | 11.82 | 11.94 | 11.94 | 0.63% | 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 | -0.30% | 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 | 0.04% | 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 | 3.02% | 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 | 3.66% | 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 | -0.89% | 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 | 0.31% | 725,392 |
| Jul 30, 2025 | 11.39 | 11.42 | 11.07 | 11.21 | 11.21 | -1.28% | 859,044 |
| Jul 29, 2025 | 11.34 | 11.82 | 11.26 | 11.35 | 11.35 | -2.62% | 1,906,800 |
| Jul 28, 2025 | 10.73 | 11.87 | 10.70 | 11.66 | 11.66 | 13.43% | 4,047,489 |
| Jul 25, 2025 | 9.84 | 10.30 | 9.71 | 10.28 | 10.28 | 0.83% | 1,516,835 |
| Jul 24, 2025 | 10.20 | 10.33 | 10.08 | 10.19 | 10.19 | 1.14% | 911,919 |
| Jul 23, 2025 | 10.11 | 10.37 | 10.05 | 10.08 | 10.08 | 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 | 0.94% | 619,590 |