Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 14.600 | 14.765 | 14.550 | 14.715 | 14.715 | 5,974 |
| 2026-02-03 | 13.855 | 14.310 | 13.855 | 14.310 | 14.310 | 14 |
| 2026-02-02 | 13.475 | 14.030 | 13.475 | 14.015 | 14.015 | 1,580 |
| 2026-01-30 | 13.965 | 13.980 | 13.545 | 13.790 | 13.790 | 10,995 |
| 2026-01-29 | 14.090 | 14.260 | 14.035 | 14.035 | 14.035 | 1,000 |
| 2026-01-28 | 14.265 | 14.340 | 14.200 | 14.230 | 14.230 | 3,108 |
| 2026-01-27 | 14.340 | 14.625 | 14.340 | 14.610 | 14.610 | 2,325 |
| 2026-01-26 | 14.280 | 14.590 | 14.280 | 14.590 | 14.590 | 625 |
| 2026-01-23 | 14.480 | 14.480 | 14.475 | 14.480 | 14.480 | 384 |
| 2026-01-22 | 13.795 | 13.795 | 13.795 | 13.795 | 13.795 | 0 |
| 2026-01-21 | 13.520 | 13.835 | 13.520 | 13.795 | 13.795 | 31 |
| 2026-01-20 | 13.710 | 13.820 | 13.530 | 13.530 | 13.530 | 3,463 |
| 2026-01-19 | 13.495 | 13.550 | 13.450 | 13.470 | 13.470 | 3,289 |
| 2026-01-16 | 13.870 | 13.995 | 13.865 | 13.995 | 13.995 | 712 |
| 2026-01-15 | 14.280 | 14.330 | 14.280 | 14.330 | 14.330 | 50 |
| 2026-01-14 | 14.315 | 14.725 | 14.315 | 14.645 | 14.645 | 163 |
| 2026-01-13 | 14.270 | 14.380 | 14.240 | 14.245 | 14.245 | 119 |
| 2026-01-12 | 14.165 | 14.355 | 14.165 | 14.265 | 14.265 | 22 |
| 2026-01-09 | 14.320 | 14.715 | 14.320 | 14.380 | 14.380 | 3,545 |
| 2026-01-08 | 14.040 | 14.110 | 13.840 | 14.110 | 14.110 | 158 |
| 2026-01-07 | 13.900 | 14.060 | 13.885 | 14.060 | 14.060 | 1,074 |
| 2026-01-06 | 13.820 | 13.920 | 13.795 | 13.795 | 13.795 | 777 |
| 2026-01-05 | 14.000 | 14.000 | 13.625 | 13.820 | 13.820 | 1,894 |
| 2026-01-02 | 13.645 | 13.995 | 13.640 | 13.995 | 13.995 | 1,201 |
| 2025-12-30 | 13.635 | 13.635 | 13.635 | 13.635 | 13.635 | 300 |
| 2025-12-29 | 13.345 | 13.590 | 13.345 | 13.590 | 13.590 | 940 |
| 2025-12-23 | 13.220 | 13.275 | 13.200 | 13.275 | 13.275 | 270 |
| 2025-12-22 | 13.465 | 13.575 | 13.160 | 13.160 | 13.160 | 1,676 |
| 2025-12-19 | 13.460 | 13.505 | 13.425 | 13.475 | 13.475 | 1,136 |
| 2025-12-18 | 13.035 | 13.035 | 13.035 | 13.035 | 13.035 | 0 |
| 2025-12-17 | 13.035 | 13.035 | 13.035 | 13.035 | 13.035 | 0 |
| 2025-12-16 | 13.035 | 13.035 | 13.035 | 13.035 | 13.035 | 0 |
| 2025-12-15 | 13.035 | 13.035 | 13.035 | 13.035 | 13.035 | 0 |
| 2025-12-12 | 13.035 | 13.035 | 13.035 | 13.035 | 13.035 | 0 |
| 2025-12-11 | 13.050 | 13.050 | 12.875 | 13.035 | 13.035 | 0 |
| 2025-12-10 | 13.010 | 13.040 | 12.780 | 12.780 | 12.780 | 2,723 |
| 2025-12-09 | 13.205 | 13.205 | 13.000 | 13.050 | 13.050 | 1,971 |
| 2025-12-08 | 12.945 | 13.410 | 12.945 | 13.305 | 13.305 | 5,261 |
| 2025-12-05 | 12.920 | 12.920 | 12.810 | 12.875 | 12.875 | 793 |
| 2025-12-04 | 12.500 | 12.795 | 12.500 | 12.705 | 12.705 | 630 |
| 2025-12-03 | 12.315 | 12.540 | 12.315 | 12.540 | 12.540 | 297 |
| 2025-12-02 | 12.155 | 12.500 | 12.155 | 12.220 | 12.220 | 1,824 |
| 2025-12-01 | 12.070 | 12.265 | 12.070 | 12.235 | 12.235 | 119 |
← NewerPage 4 of 4 · 223 trading days
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.