Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.876 | 8.876 | 8.770 | 8.778 | 8.778 | 1,593 |
| 2026-10-16 | 8.998 | 9.386 | 8.998 | 9.358 | 9.358 | 13,312 |
| 2026-10-15 | 8.664 | 8.752 | 8.622 | 8.748 | 8.748 | 2,831 |
| 2026-10-14 | 8.804 | 8.966 | 8.780 | 8.780 | 8.780 | 36 |
| 2026-10-13 | 8.550 | 8.738 | 8.476 | 8.738 | 8.738 | 1,836 |
| 2026-10-12 | 8.624 | 8.650 | 8.550 | 8.550 | 8.550 | 1,358 |
| 2026-10-09 | 8.760 | 8.760 | 8.540 | 8.540 | 8.540 | 3,340 |
| 2026-10-08 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 4,545 |
| 2026-10-07 | 10.225 | 10.310 | 9.726 | 9.726 | 9.726 | 4,545 |
| 2026-10-06 | 8.866 | 9.506 | 8.866 | 9.492 | 9.492 | 1,419 |
| 2026-10-05 | 8.550 | 8.732 | 8.550 | 8.732 | 8.732 | 2,275 |
| 2026-10-02 | 8.456 | 8.596 | 8.456 | 8.596 | 8.596 | 383 |
| 2026-10-01 | 8.708 | 8.708 | 8.426 | 8.426 | 8.426 | 383 |
| 2026-09-30 | 8.582 | 8.760 | 8.582 | 8.738 | 8.738 | 12 |
| 2026-09-29 | 8.842 | 8.842 | 8.816 | 8.816 | 8.816 | 1 |
| 2026-09-28 | 8.868 | 8.868 | 8.784 | 8.830 | 8.830 | 1 |
| 2026-09-25 | 8.786 | 8.786 | 8.684 | 8.716 | 8.716 | 2,528 |
| 2026-09-24 | 8.928 | 8.928 | 8.766 | 8.766 | 8.766 | 2,090 |
| 2026-09-23 | 9.244 | 9.244 | 9.068 | 9.068 | 9.068 | 74 |
| 2026-09-22 | 9.154 | 9.338 | 9.154 | 9.282 | 9.282 | 1,611 |
| 2026-09-21 | 9.230 | 9.230 | 9.168 | 9.168 | 9.168 | 63 |
| 2026-09-18 | 9.734 | 9.734 | 9.410 | 9.410 | 9.410 | 3,267 |
| 2026-09-17 | 9.646 | 9.816 | 9.646 | 9.816 | 9.816 | 1,059 |
| 2026-09-16 | 9.290 | 9.474 | 9.254 | 9.474 | 9.474 | 8 |
| 2026-09-15 | 9.336 | 9.336 | 9.308 | 9.308 | 9.308 | 3,371 |
| 2026-09-14 | 9.458 | 9.458 | 9.198 | 9.400 | 9.400 | 3,371 |
| 2026-09-11 | 9.916 | 9.916 | 9.448 | 9.614 | 9.614 | 1,044 |
| 2026-09-10 | 9.832 | 9.926 | 9.784 | 9.832 | 9.832 | 4,420 |
| 2026-09-09 | 9.812 | 9.812 | 9.522 | 9.522 | 9.522 | 163 |
| 2026-09-08 | 9.794 | 9.926 | 9.724 | 9.878 | 9.878 | 268 |
| 2026-09-07 | 9.946 | 9.976 | 9.750 | 9.872 | 9.872 | 1,985 |
| 2026-09-04 | 9.770 | 9.932 | 9.770 | 9.932 | 9.932 | 474 |
| 2026-09-03 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2026-09-02 | 8.724 | 8.930 | 8.560 | 8.930 | 8.930 | 8,124 |
| 2026-09-01 | 9.128 | 9.128 | 8.854 | 8.910 | 8.910 | 332 |
| 2026-08-31 | 9.140 | 9.218 | 9.106 | 9.162 | 9.162 | 581 |
| 2026-08-28 | 9.112 | 9.112 | 8.984 | 9.036 | 9.036 | 2,412 |
| 2026-08-27 | 8.634 | 8.634 | 8.486 | 8.600 | 8.600 | 1,063 |
| 2026-08-26 | 8.730 | 8.824 | 8.416 | 8.416 | 8.416 | 98 |
| 2026-08-25 | 8.734 | 8.830 | 8.722 | 8.756 | 8.756 | 5,685 |
| 2026-08-24 | 8.896 | 8.978 | 8.870 | 8.870 | 8.870 | 172 |
| 2026-08-21 | 8.964 | 9.024 | 8.964 | 9.024 | 9.024 | 2,203 |
| 2026-08-20 | 8.738 | 8.738 | 8.738 | 8.738 | 8.738 | 233 |
| 2026-08-19 | 8.950 | 9.010 | 8.920 | 8.920 | 8.920 | 3,348 |
| 2026-08-18 | 9.130 | 9.176 | 8.936 | 8.936 | 8.936 | 982 |
| 2026-08-17 | 9.306 | 9.306 | 9.036 | 9.122 | 9.122 | 245 |
| 2026-08-14 | 9.168 | 9.260 | 9.168 | 9.260 | 9.260 | 1,054 |
| 2026-08-13 | 9.084 | 9.228 | 9.084 | 9.228 | 9.228 | 846 |
| 2026-08-12 | 9.102 | 9.102 | 9.102 | 9.102 | 9.102 | 40 |
| 2026-08-11 | 9.206 | 9.206 | 9.206 | 9.206 | 9.206 | 45 |
| 2026-08-10 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 42 |
| 2026-08-07 | 9.194 | 9.194 | 9.118 | 9.118 | 9.118 | 748 |
| 2026-08-06 | 9.088 | 9.088 | 9.082 | 9.086 | 9.086 | 555 |
| 2026-08-05 | 9.430 | 9.568 | 9.304 | 9.304 | 9.304 | 1,921 |
| 2026-08-04 | 9.250 | 9.372 | 9.250 | 9.372 | 9.372 | 111 |
| 2026-08-03 | 9.508 | 9.552 | 9.508 | 9.540 | 9.540 | 16 |
| 2026-07-31 | 9.866 | 9.866 | 9.130 | 9.152 | 9.152 | 2,836 |
| 2026-07-30 | 9.498 | 9.566 | 9.498 | 9.554 | 9.554 | 1,598 |
| 2026-07-29 | 9.142 | 9.190 | 9.142 | 9.186 | 9.186 | 2,824 |
| 2026-07-28 | 9.002 | 9.114 | 8.970 | 9.006 | 9.006 | 1,153 |
Page 1 of 4 · 223 trading daysOlder →
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.