Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.876 | 8.974 | 8.700 | 8.974 | 8.974 | 801,286 |
| 2026-10-16 | 8.906 | 9.422 | 8.906 | 9.018 | 9.018 | 1,480,185 |
| 2026-10-15 | 8.690 | 8.812 | 8.510 | 8.798 | 8.798 | 731,991 |
| 2026-10-14 | 8.838 | 9.010 | 8.750 | 8.758 | 8.758 | 868,386 |
| 2026-10-13 | 8.558 | 8.738 | 8.384 | 8.738 | 8.738 | 1,220,334 |
| 2026-10-12 | 8.650 | 8.866 | 8.520 | 8.550 | 8.550 | 1,203,273 |
| 2026-10-09 | 8.720 | 8.850 | 8.462 | 8.462 | 8.462 | 1,263,338 |
| 2026-10-08 | 9.496 | 9.496 | 8.648 | 8.648 | 8.648 | 2,870,618 |
| 2026-10-07 | 10.020 | 10.580 | 9.700 | 9.700 | 9.700 | 2,066,980 |
| 2026-10-06 | 8.888 | 9.552 | 8.866 | 9.492 | 9.492 | 1,219,706 |
| 2026-10-05 | 8.584 | 8.774 | 8.558 | 8.734 | 8.734 | 498,259 |
| 2026-10-02 | 8.510 | 8.760 | 8.420 | 8.594 | 8.594 | 760,344 |
| 2026-10-01 | 8.650 | 8.770 | 8.424 | 8.424 | 8.424 | 902,741 |
| 2026-09-30 | 8.684 | 8.812 | 8.566 | 8.738 | 8.738 | 869,052 |
| 2026-09-29 | 8.842 | 8.872 | 8.626 | 8.626 | 8.626 | 515,876 |
| 2026-09-28 | 8.898 | 8.972 | 8.734 | 8.826 | 8.826 | 825,550 |
| 2026-09-25 | 8.784 | 8.812 | 8.630 | 8.716 | 8.716 | 541,668 |
| 2026-09-24 | 9.050 | 9.050 | 8.716 | 8.744 | 8.744 | 614,951 |
| 2026-09-23 | 9.194 | 9.284 | 8.880 | 9.064 | 9.064 | 656,802 |
| 2026-09-22 | 9.050 | 9.422 | 8.902 | 9.280 | 9.280 | 566,777 |
| 2026-09-21 | 9.300 | 9.352 | 9.102 | 9.154 | 9.154 | 485,350 |
| 2026-09-18 | 9.718 | 9.798 | 9.226 | 9.226 | 9.226 | 1,616,131 |
| 2026-09-17 | 9.560 | 9.920 | 9.552 | 9.720 | 9.720 | 979,882 |
| 2026-09-16 | 9.286 | 9.474 | 9.146 | 9.474 | 9.474 | 856,227 |
| 2026-09-15 | 9.418 | 9.424 | 9.030 | 9.258 | 9.258 | 720,841 |
| 2026-09-14 | 9.474 | 9.540 | 9.090 | 9.388 | 9.388 | 898,390 |
| 2026-09-11 | 9.816 | 9.980 | 9.390 | 9.590 | 9.590 | 891,518 |
| 2026-09-10 | 9.664 | 9.990 | 9.664 | 9.732 | 9.732 | 838,257 |
| 2026-09-09 | 9.826 | 9.860 | 9.490 | 9.520 | 9.520 | 672,600 |
| 2026-09-08 | 9.800 | 10.090 | 9.670 | 9.880 | 9.880 | 603,761 |
| 2026-09-07 | 9.910 | 10.060 | 9.726 | 9.892 | 9.892 | 666,261 |
| 2026-09-04 | 9.860 | 10.015 | 9.708 | 9.932 | 9.932 | 777,901 |
| 2026-09-03 | 8.990 | 9.854 | 8.988 | 9.846 | 9.846 | 1,683,464 |
| 2026-09-02 | 8.776 | 8.966 | 8.526 | 8.930 | 8.930 | 969,879 |
| 2026-09-01 | 9.200 | 9.250 | 8.800 | 8.912 | 8.912 | 646,121 |
| 2026-08-31 | 9.000 | 9.232 | 8.800 | 9.140 | 9.140 | 911,272 |
| 2026-08-28 | 8.778 | 9.130 | 8.764 | 9.038 | 9.038 | 1,306,326 |
| 2026-08-27 | 8.768 | 8.768 | 8.460 | 8.598 | 8.598 | 660,363 |
| 2026-08-26 | 8.776 | 8.850 | 8.656 | 8.720 | 8.720 | 446,509 |
| 2026-08-25 | 8.918 | 8.936 | 8.660 | 8.730 | 8.730 | 676,311 |
| 2026-08-24 | 8.956 | 9.034 | 8.860 | 8.868 | 8.868 | 825,876 |
| 2026-08-21 | 8.950 | 9.088 | 8.888 | 8.998 | 8.998 | 500,128 |
| 2026-08-20 | 8.990 | 9.126 | 8.698 | 8.822 | 8.822 | 908,298 |
| 2026-08-19 | 8.922 | 9.020 | 8.866 | 8.968 | 8.968 | 444,774 |
| 2026-08-18 | 9.100 | 9.248 | 8.936 | 8.936 | 8.936 | 470,313 |
| 2026-08-17 | 9.300 | 9.324 | 8.996 | 9.132 | 9.132 | 399,391 |
| 2026-08-14 | 9.260 | 9.326 | 9.078 | 9.226 | 9.226 | 338,565 |
| 2026-08-13 | 9.140 | 9.252 | 8.932 | 9.220 | 9.220 | 771,928 |
| 2026-08-12 | 9.124 | 9.204 | 9.018 | 9.072 | 9.072 | 339,550 |
| 2026-08-11 | 9.100 | 9.232 | 8.984 | 9.170 | 9.170 | 433,119 |
| 2026-08-10 | 9.100 | 9.290 | 9.058 | 9.178 | 9.178 | 453,204 |
| 2026-08-07 | 9.052 | 9.274 | 8.812 | 9.116 | 9.116 | 722,968 |
| 2026-08-06 | 9.342 | 9.416 | 9.027 | 9.086 | 9.086 | 626,626 |
| 2026-08-05 | 9.522 | 9.632 | 9.304 | 9.364 | 9.364 | 1,218,158 |
| 2026-08-04 | 9.462 | 9.480 | 9.110 | 9.396 | 9.396 | 1,278,544 |
| 2026-08-03 | 9.150 | 9.788 | 9.092 | 9.584 | 9.584 | 1,528,311 |
| 2026-07-31 | 9.682 | 10.065 | 8.878 | 8.878 | 8.878 | 1,708,855 |
| 2026-07-30 | 9.200 | 9.632 | 9.176 | 9.550 | 9.550 | 1,410,881 |
| 2026-07-29 | 9.190 | 9.348 | 8.972 | 9.242 | 9.242 | 758,428 |
| 2026-07-28 | 8.886 | 9.162 | 8.806 | 9.082 | 9.082 | 851,376 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-04 | 0.5000 EUR |
| 2021-06-03 | 1.0000 EUR |
| 2019-05-31 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.