Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 9.936 | 10.125 | 9.780 | 9.780 | 9.780 | 443 |
| 2026-04-30 | 9.742 | 9.742 | 9.742 | 9.742 | 9.742 | 23 |
| 2026-04-29 | 9.780 | 9.804 | 9.728 | 9.758 | 9.758 | 630 |
| 2026-04-28 | 10.160 | 10.160 | 9.760 | 9.764 | 9.764 | 487 |
| 2026-04-27 | 10.000 | 10.225 | 9.904 | 10.145 | 10.145 | 2,358 |
| 2026-04-24 | 10.125 | 10.285 | 10.080 | 10.225 | 10.225 | 1,900 |
| 2026-04-23 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 0 |
| 2026-04-22 | 10.405 | 10.405 | 10.120 | 10.120 | 10.120 | 54 |
| 2026-04-21 | 10.485 | 10.485 | 10.335 | 10.365 | 10.365 | 888 |
| 2026-04-20 | 10.665 | 10.665 | 10.570 | 10.610 | 10.610 | 85 |
| 2026-04-17 | 10.635 | 10.880 | 10.635 | 10.880 | 10.880 | 459 |
| 2026-04-16 | 10.250 | 10.250 | 10.210 | 10.250 | 10.250 | 180 |
| 2026-04-15 | 10.500 | 10.500 | 10.380 | 10.380 | 10.380 | 49 |
| 2026-04-14 | 10.445 | 10.485 | 10.445 | 10.445 | 10.445 | 375 |
| 2026-04-13 | 10.215 | 10.215 | 10.095 | 10.150 | 10.150 | 466 |
| 2026-04-10 | 10.345 | 10.555 | 10.345 | 10.510 | 10.510 | 317 |
| 2026-04-09 | 10.255 | 10.255 | 10.150 | 10.150 | 10.150 | 3,464 |
| 2026-04-08 | 10.505 | 10.505 | 10.415 | 10.415 | 10.415 | 422 |
| 2026-04-07 | 9.820 | 9.844 | 9.682 | 9.682 | 9.682 | 130 |
| 2026-04-02 | 9.974 | 10.035 | 9.958 | 9.980 | 9.980 | 131 |
| 2026-04-01 | 9.666 | 9.666 | 9.666 | 9.666 | 9.666 | 0 |
| 2026-03-31 | 9.706 | 9.706 | 9.666 | 9.666 | 9.666 | 442 |
| 2026-03-30 | 9.532 | 9.540 | 9.386 | 9.468 | 9.468 | 1,138 |
| 2026-03-27 | 9.508 | 9.800 | 9.508 | 9.800 | 9.800 | 38 |
| 2026-03-26 | 9.594 | 9.594 | 9.594 | 9.594 | 9.594 | 52 |
| 2026-03-25 | 9.792 | 9.818 | 9.732 | 9.754 | 9.754 | 1,217 |
| 2026-03-24 | 9.480 | 9.516 | 9.296 | 9.516 | 9.516 | 1,657 |
| 2026-03-23 | 9.532 | 9.590 | 9.518 | 9.568 | 9.568 | 75 |
| 2026-03-20 | 9.210 | 9.210 | 8.968 | 8.968 | 8.968 | 2,099 |
| 2026-03-19 | 9.228 | 9.258 | 9.146 | 9.146 | 9.146 | 10,159 |
| 2026-03-18 | 9.890 | 9.940 | 9.608 | 9.620 | 9.620 | 455 |
| 2026-03-17 | 9.780 | 9.780 | 9.734 | 9.734 | 9.734 | 38 |
| 2026-03-16 | 9.816 | 9.816 | 9.752 | 9.752 | 9.752 | 733 |
| 2026-03-13 | 9.844 | 9.844 | 9.664 | 9.664 | 9.664 | 1,199 |
| 2026-03-12 | 10.080 | 10.080 | 9.836 | 9.946 | 9.946 | 217 |
| 2026-03-11 | 10.265 | 10.295 | 10.175 | 10.175 | 10.175 | 1,926 |
| 2026-03-10 | 10.230 | 10.355 | 10.225 | 10.355 | 10.355 | 1,330 |
| 2026-03-09 | 9.912 | 9.912 | 9.498 | 9.546 | 9.546 | 9,099 |
| 2026-03-06 | 10.555 | 10.555 | 10.185 | 10.365 | 10.365 | 314 |
| 2026-03-05 | 10.950 | 10.950 | 10.660 | 10.660 | 10.660 | 680 |
| 2026-03-04 | 10.750 | 11.015 | 10.740 | 10.900 | 10.900 | 2,908 |
| 2026-03-03 | 10.720 | 10.800 | 10.570 | 10.695 | 10.695 | 4,637 |
| 2026-03-02 | 11.515 | 11.635 | 11.405 | 11.515 | 11.515 | 2,835 |
| 2026-02-27 | 12.255 | 12.255 | 11.775 | 12.025 | 12.025 | 6,467 |
| 2026-02-26 | 12.910 | 13.105 | 12.510 | 12.510 | 12.510 | 1,617 |
| 2026-02-25 | 12.935 | 13.515 | 12.935 | 13.135 | 13.135 | 1,306 |
| 2026-02-24 | 12.965 | 13.465 | 12.835 | 13.290 | 13.290 | 3,132 |
| 2026-02-23 | 13.440 | 13.440 | 12.650 | 12.650 | 12.650 | 3,784 |
| 2026-02-20 | 13.820 | 13.935 | 13.805 | 13.870 | 13.870 | 9,612 |
| 2026-02-19 | 14.425 | 14.425 | 14.290 | 14.290 | 14.290 | 350 |
| 2026-02-18 | 14.435 | 14.545 | 14.375 | 14.495 | 14.495 | 803 |
| 2026-02-17 | 14.500 | 14.500 | 14.375 | 14.495 | 14.495 | 1,526 |
| 2026-02-16 | 14.770 | 14.790 | 14.600 | 14.600 | 14.600 | 148 |
| 2026-02-13 | 14.600 | 14.720 | 14.495 | 14.495 | 14.495 | 1,063 |
| 2026-02-12 | 14.700 | 14.900 | 14.540 | 14.580 | 14.580 | 2,857 |
| 2026-02-11 | 14.600 | 14.600 | 14.270 | 14.300 | 14.300 | 387 |
| 2026-02-10 | 14.670 | 14.975 | 14.670 | 14.830 | 14.830 | 2,526 |
| 2026-02-09 | 14.075 | 14.340 | 14.075 | 14.340 | 14.340 | 284 |
| 2026-02-06 | 13.945 | 14.130 | 13.945 | 14.060 | 14.060 | 339 |
| 2026-02-05 | 14.190 | 14.235 | 14.145 | 14.235 | 14.235 | 2,249 |
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.