Skip to main content
Forvia SE (EPA:FRVIA)
France flag France · Delayed Price · Currency is EUR
9.75
-0.42 (-4.13%)
Apr 28, 2026, 5:36 PM CET

Forvia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0910.319.729.759.75-4.13%521,238
Apr 27, 202610.4910.599.8710.1710.170.10%733,555
Apr 24, 202610.3410.7010.0110.1610.16-3.79%885,091
Apr 23, 202610.6011.2010.4610.5610.563.43%1,206,911
Apr 22, 202610.4210.4310.1010.2110.21-1.26%603,840
Apr 21, 202610.6510.7510.3310.3410.34-2.54%562,204
Apr 20, 202610.6510.7410.5510.6110.61-2.84%661,802
Apr 17, 202610.2811.0010.2310.9210.926.54%1,305,405
Apr 16, 202610.1810.5610.1510.2510.25-2.33%950,042
Apr 15, 202610.4710.5010.3410.5010.500.48%469,051
Apr 14, 202610.3410.5810.3410.4510.452.45%504,294
Apr 13, 202610.2810.2910.1010.2010.20-2.63%567,150
Apr 10, 202610.3010.7010.2610.4710.472.35%721,998
Apr 9, 202610.2510.3510.1410.2310.23-1.63%518,893
Apr 8, 202610.5410.7010.3810.4010.408.40%1,332,766
Apr 7, 20269.9410.099.559.599.59-3.52%536,566
Apr 2, 202610.0010.169.899.949.94-2.27%691,263
Apr 1, 202610.2510.3210.0110.1810.185.05%834,871
Mar 31, 20269.469.769.379.699.692.28%740,347
Mar 30, 20269.569.629.389.479.47-1.54%752,839
Mar 27, 20269.659.719.369.629.620.06%752,626
Mar 26, 20269.699.699.519.619.61-1.29%771,948
Mar 25, 20269.8610.009.629.749.742.03%915,116
Mar 24, 20269.629.629.259.549.54-0.38%674,368
Mar 23, 20268.809.738.649.589.586.56%1,320,621
Mar 20, 20269.269.358.908.998.99-1.77%1,177,126
Mar 19, 20269.509.529.119.159.15-6.04%1,068,969
Mar 18, 20269.8310.059.619.749.740.06%773,358
Mar 17, 20269.609.839.589.739.730.77%768,281
Mar 16, 20269.659.889.539.669.66-0.43%655,054
Mar 13, 20269.709.929.639.709.70-1.20%765,569
Mar 12, 202610.1110.219.769.829.82-4.57%1,166,952
Mar 11, 202610.3610.3610.1410.2910.29-0.39%948,553
Mar 10, 202610.1810.4110.0410.3310.337.14%1,393,633
Mar 9, 20269.859.929.499.649.64-6.98%1,668,220
Mar 6, 202610.6310.6610.1810.3710.37-1.94%915,624
Mar 5, 202610.8311.0210.5710.5710.57-3.60%855,275
Mar 4, 202610.7711.1010.4910.9710.972.00%965,931
Mar 3, 202611.1211.1510.5210.7510.75-6.60%1,198,039
Mar 2, 202611.5211.6611.3811.5111.51-4.72%1,411,740
Feb 27, 202612.6012.6911.7612.0812.08-3.97%1,370,355
Feb 26, 202613.2713.3512.5512.5812.58-4.73%1,042,931
Feb 25, 202613.2013.6912.8013.2113.21-0.04%738,145
Feb 24, 202612.6113.6612.6113.2113.213.77%1,245,956
Feb 23, 202613.5313.5312.6912.7312.73-7.95%1,300,811
Feb 20, 202614.1314.2013.6813.8313.83-1.50%680,444
Feb 19, 202614.5914.6614.0414.0414.04-3.84%518,582
Feb 18, 202614.5014.6514.1714.6014.601.00%404,547
Feb 17, 202614.5914.7214.3114.4614.46-1.03%471,050
Feb 16, 202614.8414.8914.6114.6114.61-1.18%444,075
Feb 13, 202614.5114.7814.4114.7814.780.92%476,872
Feb 12, 202614.7814.9714.4914.6514.651.35%589,584
Feb 11, 202614.7814.8114.1014.4514.45-2.60%573,591
Feb 10, 202614.3515.0314.3514.8414.843.49%885,748
Feb 9, 202614.0914.4214.0914.3414.342.10%391,692
Feb 6, 202614.1414.1913.6314.0414.04-0.71%949,058
Feb 5, 202614.5514.6014.0414.1414.14-3.25%498,022
Feb 4, 202614.0614.7914.0014.6214.624.06%689,871
Feb 3, 202614.0414.3313.8114.0514.050.21%499,316
Feb 2, 202613.4614.0413.4014.0214.021.52%486,769
Jan 30, 202614.1014.1613.5213.8113.81-1.36%1,038,411
Jan 29, 202614.1314.4013.9814.0014.00-1.10%434,953
Jan 28, 202614.5314.6714.1514.1514.15-3.28%501,418
Jan 27, 202614.5114.6414.2414.6314.630.83%453,252
Jan 26, 202614.3714.6314.2114.5114.510.45%472,816
Jan 23, 202614.3714.5814.2914.4514.450.49%421,024
Jan 22, 202614.0514.4213.9614.3814.384.47%555,816
Jan 21, 202613.5913.9513.5013.7613.761.21%577,792
Jan 20, 202613.6713.9213.3013.6013.600.04%706,589
Jan 19, 202613.5013.7213.3613.5913.59-2.86%573,581
Jan 16, 202614.2014.2513.7213.9913.99-1.96%756,356
Jan 15, 202614.6114.7014.2014.2714.27-2.03%497,897
Jan 14, 202614.2814.7314.0914.5714.572.28%787,621
Jan 13, 202614.2614.4214.1214.2414.24-0.42%642,836
Jan 12, 202614.3014.4414.0314.3014.30-0.52%681,185
Jan 9, 202614.2014.7914.1714.3814.381.48%822,820
Jan 8, 202613.9414.1713.7814.1714.171.91%616,119
Jan 7, 202613.8614.1113.7413.9013.900.51%736,085
Jan 6, 202613.8514.0413.6213.8313.830.29%454,316
Jan 5, 202614.0614.1113.5313.7913.79-1.68%699,686
Jan 2, 202613.5914.0613.5614.0314.032.97%462,189
Dec 31, 202513.5313.6513.4913.6213.620.04%160,388
Dec 30, 202513.5013.7013.4413.6213.620.48%304,329
Dec 29, 202513.3613.5913.3113.5513.552.26%412,769
Dec 24, 202513.2313.4013.2013.2513.250.53%169,413
Dec 23, 202513.2413.2813.1313.1813.18-1.01%225,588
Dec 22, 202513.5013.5513.0713.3213.32-0.86%347,213
Dec 19, 202513.4513.6113.3313.4313.43-0.15%686,489
Dec 18, 202513.1013.6612.9713.4513.452.95%697,386
Dec 17, 202513.1413.2112.9313.0713.07-0.65%536,622
Dec 16, 202513.0013.3113.0013.1513.150.77%609,576
Dec 15, 202513.3713.4312.8813.0513.05-2.50%594,418
Dec 12, 202513.0513.4512.9613.3913.392.96%720,151
Dec 11, 202513.0013.2012.7513.0013.000.35%532,171
Dec 10, 202513.0013.1012.8812.9612.96-0.46%561,450
Dec 9, 202513.3013.3412.9513.0213.02-2.18%857,931
Dec 8, 202512.9313.5112.8513.3113.313.10%1,308,025
Dec 5, 202512.6912.9612.6812.9112.911.85%679,770
Dec 4, 202512.6412.8412.4512.6712.671.32%733,636
Dec 3, 202512.2712.6512.2712.5112.511.79%530,731