Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.764 | 8.798 | 8.730 | 8.730 | 8.730 | 25 |
| 2026-07-24 | 8.738 | 8.738 | 8.668 | 8.704 | 8.704 | 2,491 |
| 2026-07-23 | 8.558 | 8.678 | 8.558 | 8.678 | 8.678 | 569 |
| 2026-07-22 | 8.586 | 8.586 | 8.586 | 8.586 | 8.586 | 1,809 |
| 2026-07-21 | 8.762 | 8.826 | 8.762 | 8.824 | 8.824 | 1,809 |
| 2026-07-20 | 8.678 | 8.750 | 8.488 | 8.488 | 8.488 | 1,286 |
| 2026-07-17 | 9.042 | 9.042 | 8.796 | 8.796 | 8.796 | 2,444 |
| 2026-07-16 | 9.270 | 9.458 | 9.270 | 9.336 | 9.336 | 1,609 |
| 2026-07-15 | 8.914 | 9.340 | 8.914 | 9.340 | 9.340 | 884 |
| 2026-07-14 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 1,670 |
| 2026-07-13 | 9.196 | 9.360 | 9.164 | 9.360 | 9.360 | 1,670 |
| 2026-07-10 | 9.198 | 9.232 | 9.060 | 9.060 | 9.060 | 329 |
| 2026-07-09 | 8.848 | 9.000 | 8.848 | 9.000 | 9.000 | 658 |
| 2026-07-08 | 8.914 | 8.914 | 8.816 | 8.816 | 8.816 | 5,108 |
| 2026-07-07 | 9.270 | 9.270 | 9.172 | 9.178 | 9.178 | 2,122 |
| 2026-07-06 | 9.178 | 9.226 | 9.178 | 9.226 | 9.226 | 1,263 |
| 2026-07-03 | 8.946 | 9.106 | 8.946 | 9.106 | 9.106 | 139 |
| 2026-07-02 | 8.750 | 8.932 | 8.750 | 8.932 | 8.932 | 178 |
| 2026-07-01 | 8.738 | 8.738 | 8.678 | 8.678 | 8.678 | 945 |
| 2026-06-30 | 8.560 | 8.794 | 8.560 | 8.732 | 8.732 | 690 |
| 2026-06-29 | 8.512 | 8.550 | 8.500 | 8.500 | 8.500 | 1,280 |
| 2026-06-26 | 9.218 | 9.218 | 8.656 | 8.656 | 8.656 | 2,567 |
| 2026-06-25 | 9.412 | 9.412 | 9.412 | 9.412 | 9.412 | 689 |
| 2026-06-24 | 9.636 | 9.636 | 9.524 | 9.524 | 9.524 | 505 |
| 2026-06-23 | 9.374 | 9.454 | 9.374 | 9.440 | 9.440 | 181 |
| 2026-06-22 | 9.336 | 9.540 | 9.336 | 9.540 | 9.540 | 510 |
| 2026-06-19 | 9.446 | 9.502 | 9.446 | 9.502 | 9.502 | 21 |
| 2026-06-18 | 9.936 | 9.938 | 9.436 | 9.436 | 9.436 | 1,768 |
| 2026-06-17 | 9.834 | 9.948 | 9.834 | 9.902 | 9.902 | 3,469 |
| 2026-06-16 | 9.946 | 10.010 | 9.934 | 10.010 | 10.010 | 2,732 |
| 2026-06-15 | 10.420 | 10.420 | 10.190 | 10.190 | 10.190 | 1,577 |
| 2026-06-12 | 9.756 | 9.864 | 9.756 | 9.864 | 9.864 | 85 |
| 2026-06-11 | 9.494 | 9.494 | 9.494 | 9.494 | 9.494 | 638 |
| 2026-06-10 | 9.494 | 9.494 | 9.494 | 9.494 | 9.494 | 3,610 |
| 2026-06-09 | 10.340 | 10.340 | 10.070 | 10.070 | 10.070 | 4,396 |
| 2026-06-08 | 10.425 | 10.435 | 10.375 | 10.375 | 10.375 | 2,732 |
| 2026-06-05 | 11.395 | 11.395 | 11.395 | 11.395 | 11.395 | 0 |
| 2026-06-04 | 11.455 | 11.455 | 11.395 | 11.395 | 11.395 | 836 |
| 2026-06-03 | 11.365 | 11.885 | 11.365 | 11.885 | 11.885 | 1,751 |
| 2026-06-02 | 11.485 | 11.565 | 11.485 | 11.565 | 11.565 | 10 |
| 2026-06-01 | 11.300 | 11.300 | 11.125 | 11.135 | 11.135 | 17 |
| 2026-05-29 | 11.490 | 11.525 | 10.880 | 10.880 | 10.880 | 2,621 |
| 2026-05-28 | 11.270 | 11.430 | 11.270 | 11.335 | 11.335 | 4,358 |
| 2026-05-27 | 11.060 | 11.645 | 11.060 | 11.350 | 11.350 | 156 |
| 2026-05-26 | 10.850 | 10.920 | 10.820 | 10.920 | 10.920 | 2,231 |
| 2026-05-25 | 10.760 | 10.930 | 10.760 | 10.900 | 10.900 | 3,428 |
| 2026-05-22 | 10.270 | 10.405 | 10.270 | 10.405 | 10.405 | 19 |
| 2026-05-21 | 10.295 | 10.295 | 10.065 | 10.065 | 10.065 | 89 |
| 2026-05-20 | 10.145 | 10.190 | 9.904 | 10.115 | 10.115 | 1,649 |
| 2026-05-19 | 10.350 | 10.350 | 10.075 | 10.135 | 10.135 | 82 |
| 2026-05-18 | 10.300 | 10.405 | 10.300 | 10.405 | 10.405 | 12 |
| 2026-05-15 | 10.425 | 10.425 | 10.390 | 10.390 | 10.390 | 950 |
| 2026-05-14 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 19 |
| 2026-05-13 | 10.485 | 10.540 | 10.450 | 10.485 | 10.485 | 99 |
| 2026-05-12 | 10.480 | 10.570 | 10.430 | 10.440 | 10.440 | 344 |
| 2026-05-11 | 10.310 | 10.450 | 10.310 | 10.450 | 10.450 | 586 |
| 2026-05-08 | 10.245 | 10.395 | 10.245 | 10.395 | 10.395 | 1,073 |
| 2026-05-07 | 10.600 | 10.600 | 10.510 | 10.530 | 10.530 | 32 |
| 2026-05-06 | 10.410 | 10.600 | 10.410 | 10.505 | 10.505 | 1,174 |
| 2026-05-05 | 9.982 | 9.982 | 9.856 | 9.856 | 9.856 | 1,310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.