Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.930 | 9.054 | 8.708 | 8.708 | 8.708 | 422,970 |
| 2026-07-24 | 8.652 | 8.806 | 8.564 | 8.736 | 8.736 | 423,773 |
| 2026-07-23 | 8.500 | 8.756 | 8.440 | 8.698 | 8.698 | 549,021 |
| 2026-07-22 | 8.722 | 8.806 | 8.564 | 8.564 | 8.564 | 861,651 |
| 2026-07-21 | 8.502 | 8.900 | 8.502 | 8.824 | 8.824 | 662,173 |
| 2026-07-20 | 8.700 | 8.808 | 8.486 | 8.486 | 8.486 | 1,070,290 |
| 2026-07-17 | 9.158 | 9.216 | 8.706 | 8.706 | 8.706 | 1,021,777 |
| 2026-07-16 | 9.392 | 9.502 | 9.250 | 9.282 | 9.282 | 726,462 |
| 2026-07-15 | 8.932 | 9.362 | 8.884 | 9.342 | 9.342 | 662,428 |
| 2026-07-14 | 9.100 | 9.206 | 8.784 | 8.980 | 8.980 | 545,099 |
| 2026-07-13 | 8.940 | 9.244 | 8.870 | 9.238 | 9.238 | 521,495 |
| 2026-07-10 | 8.930 | 9.386 | 8.924 | 9.082 | 9.082 | 576,548 |
| 2026-07-09 | 8.944 | 9.002 | 8.634 | 9.002 | 9.002 | 532,378 |
| 2026-07-08 | 9.384 | 9.406 | 8.760 | 8.760 | 8.760 | 939,814 |
| 2026-07-07 | 9.190 | 9.412 | 9.032 | 9.032 | 9.032 | 492,799 |
| 2026-07-06 | 9.054 | 9.300 | 9.054 | 9.226 | 9.226 | 521,633 |
| 2026-07-03 | 8.956 | 9.150 | 8.928 | 9.150 | 9.150 | 602,631 |
| 2026-07-02 | 8.606 | 8.920 | 8.606 | 8.908 | 8.908 | 640,103 |
| 2026-07-01 | 8.626 | 8.782 | 8.546 | 8.674 | 8.674 | 588,812 |
| 2026-06-30 | 8.630 | 8.806 | 8.452 | 8.734 | 8.734 | 855,944 |
| 2026-06-29 | 8.720 | 8.720 | 8.420 | 8.518 | 8.518 | 803,248 |
| 2026-06-26 | 9.212 | 9.244 | 8.628 | 8.712 | 8.712 | 1,065,698 |
| 2026-06-25 | 9.450 | 9.602 | 9.282 | 9.284 | 9.284 | 778,410 |
| 2026-06-24 | 9.560 | 9.860 | 9.452 | 9.546 | 9.546 | 967,663 |
| 2026-06-23 | 9.324 | 9.532 | 9.238 | 9.500 | 9.500 | 1,072,051 |
| 2026-06-22 | 9.510 | 9.552 | 9.252 | 9.550 | 9.550 | 563,679 |
| 2026-06-19 | 9.410 | 9.518 | 9.400 | 9.502 | 9.502 | 684,401 |
| 2026-06-18 | 9.856 | 9.974 | 9.408 | 9.408 | 9.408 | 1,369,418 |
| 2026-06-17 | 9.890 | 10.045 | 9.768 | 9.820 | 9.820 | 487,248 |
| 2026-06-16 | 10.245 | 10.245 | 9.892 | 10.010 | 10.010 | 565,129 |
| 2026-06-15 | 10.300 | 10.590 | 10.175 | 10.185 | 10.185 | 850,506 |
| 2026-06-12 | 9.820 | 10.050 | 9.756 | 9.846 | 9.846 | 817,531 |
| 2026-06-11 | 9.496 | 9.648 | 9.368 | 9.416 | 9.416 | 573,320 |
| 2026-06-10 | 9.804 | 9.874 | 9.340 | 9.560 | 9.560 | 824,116 |
| 2026-06-09 | 10.420 | 10.670 | 9.758 | 9.758 | 9.758 | 1,032,128 |
| 2026-06-08 | 10.310 | 10.580 | 10.280 | 10.400 | 10.400 | 602,987 |
| 2026-06-05 | 11.000 | 11.030 | 10.610 | 10.655 | 10.655 | 543,611 |
| 2026-06-04 | 11.550 | 11.660 | 10.985 | 11.000 | 11.000 | 681,737 |
| 2026-06-03 | 11.450 | 11.660 | 11.290 | 11.440 | 11.440 | 810,236 |
| 2026-06-02 | 11.350 | 11.710 | 11.235 | 11.585 | 11.585 | 664,628 |
| 2026-06-01 | 11.465 | 11.730 | 11.070 | 11.230 | 11.230 | 820,198 |
| 2026-05-29 | 11.400 | 11.560 | 11.300 | 11.395 | 11.395 | 670,695 |
| 2026-05-28 | 11.505 | 11.605 | 11.220 | 11.360 | 11.360 | 547,588 |
| 2026-05-27 | 10.900 | 11.835 | 10.900 | 11.580 | 11.580 | 960,619 |
| 2026-05-26 | 10.740 | 11.045 | 10.725 | 10.835 | 10.835 | 357,674 |
| 2026-05-25 | 10.605 | 10.955 | 10.605 | 10.825 | 10.825 | 432,117 |
| 2026-05-22 | 10.180 | 10.485 | 10.180 | 10.375 | 10.375 | 566,059 |
| 2026-05-21 | 10.290 | 10.380 | 10.025 | 10.060 | 10.060 | 539,649 |
| 2026-05-20 | 10.060 | 10.290 | 9.880 | 10.115 | 10.115 | 827,287 |
| 2026-05-19 | 10.360 | 10.430 | 10.045 | 10.085 | 10.085 | 599,131 |
| 2026-05-18 | 10.300 | 10.555 | 10.155 | 10.355 | 10.355 | 975,448 |
| 2026-05-15 | 10.860 | 10.940 | 10.175 | 10.485 | 10.485 | 1,010,515 |
| 2026-05-14 | 10.675 | 10.940 | 10.625 | 10.920 | 10.920 | 511,473 |
| 2026-05-13 | 10.610 | 10.695 | 10.415 | 10.490 | 10.490 | 532,154 |
| 2026-05-12 | 10.385 | 10.755 | 10.350 | 10.440 | 10.440 | 533,995 |
| 2026-05-11 | 10.355 | 10.520 | 10.130 | 10.485 | 10.485 | 623,072 |
| 2026-05-08 | 10.225 | 10.390 | 10.200 | 10.390 | 10.390 | 456,763 |
| 2026-05-07 | 10.595 | 10.845 | 10.330 | 10.330 | 10.330 | 1,234,213 |
| 2026-05-06 | 10.035 | 10.665 | 10.025 | 10.480 | 10.480 | 1,188,301 |
| 2026-05-05 | 9.808 | 10.085 | 9.748 | 9.832 | 9.832 | 791,804 |
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.