Forvia SE (VIE:FRVI)
Austria
· Delayed Price · Currency is EUR 12.88
+0.09 (0.66%)
At close: Dec 5, 2025
Forvia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.80 | 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 |
| Oct 10, 2025 | 10.92 | 11.24 | 10.84 | 10.84 | 10.84 | -1.81% | 8,870 |
| Oct 9, 2025 | 11.12 | 11.12 | 11.04 | 11.04 | 11.04 | -0.09% | - |
| Oct 8, 2025 | 11.06 | 11.06 | 10.90 | 11.05 | 11.05 | -1.38% | 3,966 |
| Oct 7, 2025 | 11.28 | 11.33 | 11.20 | 11.20 | 11.20 | -0.80% | 400 |
| Oct 6, 2025 | 11.45 | 11.45 | 10.96 | 11.29 | 11.29 | -1.18% | 7,993 |
| Oct 3, 2025 | 11.28 | 11.50 | 11.28 | 11.43 | 11.43 | 2.05% | - |
| Oct 2, 2025 | 11.70 | 11.75 | 11.10 | 11.20 | 11.20 | -3.03% | 20,949 |
| Oct 1, 2025 | 11.32 | 11.55 | 11.30 | 11.55 | 11.55 | 1.49% | 1,431 |
| Sep 30, 2025 | 11.48 | 11.57 | 11.36 | 11.38 | 11.38 | -0.70% | 13,448 |
| Sep 29, 2025 | 11.27 | 11.46 | 11.21 | 11.46 | 11.46 | 0.79% | - |
| Sep 26, 2025 | 11.78 | 11.78 | 11.32 | 11.37 | 11.37 | -2.49% | 3,493 |
| Sep 25, 2025 | 12.02 | 12.02 | 11.66 | 11.66 | 11.66 | -2.02% | - |
| Sep 24, 2025 | 11.47 | 11.90 | 11.08 | 11.90 | 11.90 | 1.36% | 14,133 |
| Sep 23, 2025 | 11.80 | 11.84 | 11.72 | 11.74 | 11.74 | -0.72% | - |
| Sep 22, 2025 | 11.67 | 11.83 | 11.53 | 11.82 | 11.82 | - | 7,608 |
| Sep 19, 2025 | 11.87 | 11.93 | 11.73 | 11.82 | 11.82 | 1.24% | 942 |
| Sep 18, 2025 | 11.78 | 11.78 | 11.54 | 11.68 | 11.68 | 0.17% | - |
| Sep 17, 2025 | 11.23 | 11.77 | 11.23 | 11.66 | 11.66 | 4.72% | 18,740 |
| Sep 16, 2025 | 11.17 | 11.46 | 11.13 | 11.13 | 11.13 | -1.11% | 10,540 |
| Sep 15, 2025 | 11.16 | 11.39 | 11.15 | 11.26 | 11.26 | 1.49% | 5,459 |
| Sep 12, 2025 | 11.52 | 11.52 | 11.01 | 11.09 | 11.09 | -2.59% | - |
| Sep 11, 2025 | 11.23 | 11.40 | 11.18 | 11.39 | 11.39 | 2.80% | 2,843 |
| Sep 10, 2025 | 10.92 | 11.26 | 10.86 | 11.08 | 11.08 | 1.00% | 9,797 |
| Sep 9, 2025 | 11.06 | 11.06 | 10.91 | 10.97 | 10.97 | 1.39% | - |
| Sep 8, 2025 | 10.95 | 10.95 | 10.82 | 10.82 | 10.82 | 2.27% | - |
| Sep 5, 2025 | 11.16 | 11.16 | 10.56 | 10.58 | 10.58 | -3.51% | 5,820 |
| Sep 4, 2025 | 11.05 | 11.09 | 10.95 | 10.96 | 10.96 | -2.97% | 3,060 |
| Sep 3, 2025 | 11.59 | 11.59 | 11.25 | 11.30 | 11.30 | 0.49% | - |
| Sep 2, 2025 | 11.69 | 11.69 | 11.20 | 11.24 | 11.24 | -1.92% | 9,668 |
| Sep 1, 2025 | 11.55 | 11.55 | 11.46 | 11.46 | 11.46 | 0.39% | - |
| Aug 29, 2025 | 11.34 | 11.51 | 11.22 | 11.42 | 11.42 | -0.74% | 5,068 |
| Aug 28, 2025 | 11.37 | 11.64 | 11.37 | 11.50 | 11.50 | 1.55% | 7,789 |
| Aug 27, 2025 | 11.66 | 11.66 | 11.28 | 11.33 | 11.33 | -0.92% | - |
| Aug 26, 2025 | 11.53 | 11.53 | 11.41 | 11.43 | 11.43 | -4.55% | - |
| Aug 25, 2025 | 11.84 | 11.99 | 11.84 | 11.98 | 11.98 | 1.23% | - |
| Aug 22, 2025 | 11.59 | 11.83 | 11.51 | 11.83 | 11.83 | 2.96% | 1,429 |
| Aug 21, 2025 | 11.59 | 11.59 | 11.47 | 11.49 | 11.49 | -0.17% | 1,129 |
| Aug 20, 2025 | 11.48 | 11.60 | 11.48 | 11.51 | 11.51 | -1.24% | - |
| Aug 19, 2025 | 11.27 | 11.66 | 11.27 | 11.66 | 11.66 | 4.62% | 9,429 |
| Aug 18, 2025 | 11.11 | 11.14 | 11.10 | 11.14 | 11.14 | 0.32% | - |
| Aug 15, 2025 | 11.18 | 11.18 | 11.11 | 11.11 | 11.11 | 1.28% | - |
| Aug 14, 2025 | 11.00 | 11.02 | 10.97 | 10.97 | 10.97 | 0.18% | - |
| Aug 13, 2025 | 11.08 | 11.08 | 10.90 | 10.95 | 10.95 | -1.08% | - |
| Aug 12, 2025 | 10.76 | 11.07 | 10.71 | 11.07 | 11.07 | 3.03% | 6,590 |
| Aug 11, 2025 | 10.96 | 10.96 | 10.74 | 10.74 | 10.74 | 0.05% | - |
| Aug 8, 2025 | 10.56 | 10.74 | 10.56 | 10.74 | 10.74 | 0.51% | - |
| Aug 7, 2025 | 10.57 | 10.73 | 10.44 | 10.68 | 10.68 | -0.05% | 7,398 |
| Aug 6, 2025 | 10.74 | 10.81 | 10.69 | 10.69 | 10.69 | 1.09% | 1,188 |
| Aug 5, 2025 | 10.63 | 10.63 | 10.47 | 10.57 | 10.57 | -0.14% | 3,387 |
| Aug 4, 2025 | 11.08 | 11.08 | 10.54 | 10.59 | 10.59 | -3.86% | 8,818 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.01 | 11.01 | 11.01 | -2.31% | - |
| Jul 31, 2025 | 11.03 | 11.27 | 11.03 | 11.27 | 11.27 | 0.90% | 2,522 |
| Jul 30, 2025 | 11.38 | 11.38 | 11.17 | 11.17 | 11.17 | -2.36% | 2,252 |
| Jul 29, 2025 | 11.39 | 11.78 | 11.39 | 11.44 | 11.44 | -1.38% | 6,362 |
| Jul 28, 2025 | 11.40 | 11.85 | 11.40 | 11.60 | 11.60 | 13.06% | - |
| Jul 25, 2025 | 9.77 | 10.26 | 9.77 | 10.26 | 10.26 | 0.88% | - |
| Jul 24, 2025 | 10.15 | 10.33 | 10.13 | 10.17 | 10.17 | 0.05% | 5,993 |
| Jul 23, 2025 | 10.18 | 10.34 | 10.11 | 10.17 | 10.17 | 3.43% | 13,703 |
| Jul 22, 2025 | 9.78 | 9.83 | 9.76 | 9.83 | 9.83 | 0.31% | - |
| Jul 21, 2025 | 9.75 | 9.93 | 9.75 | 9.80 | 9.80 | -0.04% | - |