Forvia SE (VIE:FRVI)
Austria
· Delayed Price · Currency is EUR 9.71
-0.62 (-5.98%)
Last updated: Mar 9, 2026, 3:33 PM CET
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.62 | 10.62 | 10.21 | 10.33 | 10.33 | -3.77% | 6,819 |
| Mar 5, 2026 | 10.75 | 10.93 | 10.73 | 10.73 | 10.73 | -1.92% | 3,675 |
| Mar 4, 2026 | 10.56 | 11.12 | 10.56 | 10.94 | 10.94 | 2.10% | 12,867 |
| Mar 3, 2026 | 11.10 | 11.10 | 10.60 | 10.72 | 10.72 | -6.62% | 6,920 |
| Mar 2, 2026 | 11.54 | 11.64 | 11.40 | 11.48 | 11.48 | -3.89% | 16,372 |
| Feb 27, 2026 | 12.67 | 12.67 | 11.81 | 11.94 | 11.94 | -5.43% | 15,850 |
| Feb 26, 2026 | 13.18 | 13.18 | 12.56 | 12.63 | 12.63 | -4.39% | 14,830 |
| Feb 25, 2026 | 13.00 | 13.66 | 12.93 | 13.21 | 13.21 | -0.79% | 15,397 |
| Feb 24, 2026 | 13.12 | 13.63 | 12.93 | 13.31 | 13.31 | 2.46% | 25,855 |
| Feb 23, 2026 | 12.96 | 13.06 | 12.96 | 12.99 | 12.99 | -6.48% | - |
| Feb 20, 2026 | 13.91 | 13.97 | 13.75 | 13.89 | 13.89 | -2.18% | 13,368 |
| Feb 19, 2026 | 14.57 | 14.57 | 14.20 | 14.20 | 14.20 | -2.87% | 3,719 |
| Feb 18, 2026 | 14.49 | 14.62 | 14.20 | 14.62 | 14.62 | 1.56% | 1,896 |
| Feb 17, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.57% | 3,324 |
| Feb 16, 2026 | 14.74 | 14.87 | 14.71 | 14.78 | 14.78 | 0.54% | 8,644 |
| Feb 13, 2026 | 14.53 | 14.70 | 14.41 | 14.70 | 14.70 | 1.34% | 5,850 |
| Feb 12, 2026 | 14.71 | 14.92 | 14.50 | 14.50 | 14.50 | 1.43% | 1,496 |
| Feb 11, 2026 | 14.79 | 14.79 | 14.18 | 14.30 | 14.30 | -4.06% | - |
| Feb 10, 2026 | 14.35 | 14.98 | 14.35 | 14.90 | 14.90 | 4.31% | 5,872 |
| Feb 9, 2026 | 14.13 | 14.40 | 14.13 | 14.29 | 14.29 | 1.10% | 4,203 |
| Feb 6, 2026 | 13.89 | 14.13 | 13.71 | 14.13 | 14.13 | 0.32% | 7,402 |
| Feb 5, 2026 | 14.24 | 14.24 | 14.09 | 14.09 | 14.09 | -4.31% | 2,956 |
| Feb 4, 2026 | 14.04 | 14.74 | 14.04 | 14.72 | 14.72 | 3.19% | 13,987 |
| Feb 3, 2026 | 13.95 | 14.30 | 13.84 | 14.27 | 14.27 | 2.11% | 3,083 |
| Feb 2, 2026 | 13.50 | 13.99 | 13.50 | 13.97 | 13.97 | 1.86% | 9,752 |
| Jan 30, 2026 | 13.99 | 13.99 | 13.55 | 13.72 | 13.72 | -3.69% | 19,395 |
| Jan 29, 2026 | 14.13 | 14.24 | 14.10 | 14.24 | 14.24 | -0.45% | 1,322 |
| Jan 28, 2026 | 14.58 | 14.58 | 14.31 | 14.31 | 14.31 | -1.85% | - |
| Jan 27, 2026 | 14.52 | 14.58 | 14.28 | 14.58 | 14.58 | 0.41% | 882 |
| Jan 26, 2026 | 14.33 | 14.61 | 14.29 | 14.52 | 14.52 | 0.10% | 6,763 |
| Jan 23, 2026 | 14.42 | 14.56 | 14.39 | 14.50 | 14.50 | 0.73% | 1,638 |
| Jan 22, 2026 | 14.17 | 14.40 | 14.00 | 14.40 | 14.40 | 4.84% | 7,588 |
| Jan 21, 2026 | 13.57 | 13.93 | 13.53 | 13.73 | 13.73 | 0.81% | 17,264 |
| Jan 20, 2026 | 13.72 | 13.89 | 13.57 | 13.62 | 13.62 | 1.04% | 16,346 |
| Jan 19, 2026 | 13.48 | 13.71 | 13.40 | 13.48 | 13.48 | -2.71% | 13,661 |
| Jan 16, 2026 | 14.20 | 14.20 | 13.73 | 13.86 | 13.86 | -3.42% | 12,939 |
| Jan 15, 2026 | 14.69 | 14.69 | 14.24 | 14.35 | 14.35 | -1.44% | 6,114 |
| Jan 14, 2026 | 14.25 | 14.72 | 14.19 | 14.56 | 14.56 | 2.18% | 19,761 |
| Jan 13, 2026 | 14.27 | 14.27 | 14.17 | 14.25 | 14.25 | -0.45% | - |
| Jan 12, 2026 | 14.19 | 14.43 | 14.17 | 14.31 | 14.31 | -0.49% | 7,273 |
| Jan 9, 2026 | 14.25 | 14.76 | 14.24 | 14.38 | 14.38 | 3.08% | 12,818 |
| Jan 8, 2026 | 13.98 | 13.98 | 13.84 | 13.95 | 13.95 | -0.78% | 3,916 |
| Jan 7, 2026 | 13.80 | 14.07 | 13.80 | 14.06 | 14.06 | 2.82% | 9,012 |
| Jan 6, 2026 | 13.87 | 13.87 | 13.68 | 13.68 | 13.68 | -0.44% | - |
| Jan 5, 2026 | 14.02 | 14.02 | 13.61 | 13.74 | 13.74 | -1.04% | - |
| Jan 2, 2026 | 13.64 | 13.88 | 13.64 | 13.88 | 13.88 | 1.91% | - |
| Dec 30, 2025 | 13.59 | 13.62 | 13.59 | 13.62 | 13.62 | 0.63% | - |
| Dec 29, 2025 | 13.48 | 13.54 | 13.48 | 13.54 | 13.54 | 2.04% | - |
| Dec 23, 2025 | 13.26 | 13.27 | 13.19 | 13.27 | 13.27 | -0.38% | - |
| Dec 22, 2025 | 13.28 | 13.32 | 13.28 | 13.32 | 13.32 | -0.82% | - |
| Dec 19, 2025 | 13.49 | 13.49 | 13.43 | 13.43 | 13.43 | -1.25% | - |
| Dec 18, 2025 | 13.08 | 13.60 | 13.08 | 13.60 | 13.60 | 4.14% | - |
| Dec 17, 2025 | 13.04 | 13.12 | 12.97 | 13.06 | 13.06 | -0.50% | 4,345 |
| Dec 16, 2025 | 13.07 | 13.25 | 13.07 | 13.12 | 13.12 | 1.31% | 11,862 |
| Dec 15, 2025 | 13.40 | 13.40 | 12.95 | 12.95 | 12.95 | -2.56% | 4,568 |
| Dec 12, 2025 | 13.02 | 13.44 | 13.02 | 13.29 | 13.29 | 2.35% | 18,028 |
| Dec 11, 2025 | 12.96 | 13.16 | 12.83 | 12.99 | 12.99 | -0.69% | 12,594 |
| Dec 10, 2025 | 13.02 | 13.08 | 12.92 | 13.08 | 13.08 | -0.04% | 180 |
| Dec 9, 2025 | 13.29 | 13.29 | 12.97 | 13.08 | 13.08 | -1.54% | 10,967 |
| Dec 8, 2025 | 12.89 | 13.51 | 12.89 | 13.29 | 13.29 | 3.18% | 13,811 |
| Dec 5, 2025 | 12.80 | 12.95 | 12.70 | 12.88 | 12.88 | 0.66% | 8,859 |
| Dec 4, 2025 | 12.70 | 12.82 | 12.52 | 12.79 | 12.79 | 3.35% | 7,772 |
| Dec 3, 2025 | 12.37 | 12.51 | 12.37 | 12.38 | 12.38 | 1.27% | - |
| Dec 2, 2025 | 12.15 | 12.56 | 12.15 | 12.22 | 12.22 | -0.37% | 13,579 |
| Dec 1, 2025 | 12.10 | 12.28 | 12.02 | 12.27 | 12.27 | 2.12% | 11,901 |
| Nov 28, 2025 | 11.73 | 12.11 | 11.73 | 12.01 | 12.01 | 2.74% | 3,864 |
| Nov 27, 2025 | 11.69 | 11.79 | 11.53 | 11.69 | 11.69 | -0.21% | 12,816 |
| Nov 26, 2025 | 11.08 | 11.74 | 11.08 | 11.72 | 11.72 | 8.52% | 25,304 |
| Nov 25, 2025 | 10.54 | 10.87 | 10.45 | 10.80 | 10.80 | 2.08% | 10,617 |
| Nov 24, 2025 | 10.49 | 10.58 | 10.40 | 10.58 | 10.58 | 3.78% | 5,513 |
| Nov 21, 2025 | 10.06 | 10.23 | 10.00 | 10.19 | 10.19 | 0.44% | 7,894 |
| Nov 20, 2025 | 10.41 | 10.66 | 10.14 | 10.15 | 10.15 | -5.54% | 24,521 |
| Nov 19, 2025 | 10.78 | 11.02 | 10.74 | 10.74 | 10.74 | 0.19% | 4,963 |
| Nov 18, 2025 | 10.90 | 10.91 | 10.72 | 10.72 | 10.72 | -4.46% | 3,492 |
| Nov 17, 2025 | 11.12 | 11.26 | 11.10 | 11.22 | 11.22 | 2.28% | 12,392 |
| Nov 14, 2025 | 11.24 | 11.24 | 10.91 | 10.97 | 10.97 | -3.13% | 5,468 |
| Nov 13, 2025 | 11.88 | 11.88 | 11.29 | 11.33 | 11.33 | -2.87% | 9,304 |
| Nov 12, 2025 | 11.24 | 11.72 | 11.24 | 11.66 | 11.66 | 5.28% | 13,537 |
| Nov 11, 2025 | 11.24 | 11.24 | 11.08 | 11.08 | 11.08 | -3.82% | - |
| Nov 10, 2025 | 11.51 | 11.78 | 11.51 | 11.52 | 11.52 | 4.11% | 15,964 |
| Nov 7, 2025 | 10.88 | 11.06 | 10.82 | 11.06 | 11.06 | 2.41% | 2,293 |
| Nov 6, 2025 | 11.18 | 11.18 | 10.80 | 10.80 | 10.80 | -3.96% | 5,977 |
| Nov 5, 2025 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | 0.22% | - |
| Nov 4, 2025 | 11.45 | 11.45 | 11.20 | 11.22 | 11.22 | -4.55% | 11,277 |
| Nov 3, 2025 | 11.33 | 11.90 | 11.33 | 11.76 | 11.76 | 6.38% | 12,033 |
| Oct 31, 2025 | 11.48 | 11.48 | 11.05 | 11.05 | 11.05 | -2.34% | - |
| Oct 30, 2025 | 11.97 | 11.97 | 11.32 | 11.32 | 11.32 | -4.11% | - |
| Oct 29, 2025 | 11.74 | 11.80 | 11.67 | 11.80 | 11.80 | 1.77% | - |
| Oct 28, 2025 | 11.18 | 11.60 | 11.15 | 11.60 | 11.60 | 4.37% | 11,161 |
| Oct 27, 2025 | 11.29 | 11.29 | 11.08 | 11.11 | 11.11 | 0.68% | 2,766 |
| Oct 24, 2025 | 10.74 | 11.04 | 10.74 | 11.04 | 11.04 | 4.05% | 15,265 |
| Oct 23, 2025 | 10.39 | 10.64 | 10.36 | 10.61 | 10.61 | 3.21% | 13,776 |
| Oct 22, 2025 | 10.19 | 10.28 | 10.13 | 10.28 | 10.28 | 0.20% | - |
| Oct 21, 2025 | 9.99 | 10.26 | 9.82 | 10.26 | 10.26 | 3.27% | 24,884 |
| Oct 20, 2025 | 10.17 | 10.17 | 9.93 | 9.93 | 9.93 | -8.31% | - |
| Oct 17, 2025 | 10.60 | 11.02 | 10.56 | 10.83 | 10.83 | 0.23% | 11,085 |
| Oct 16, 2025 | 10.75 | 10.98 | 10.71 | 10.81 | 10.81 | 1.41% | 5,772 |
| Oct 15, 2025 | 10.97 | 10.97 | 10.66 | 10.66 | 10.66 | -0.05% | - |
| Oct 14, 2025 | 10.51 | 10.77 | 10.51 | 10.66 | 10.66 | -0.09% | 8,206 |
| Oct 13, 2025 | 11.00 | 11.07 | 10.65 | 10.67 | 10.67 | -1.52% | 3,782 |