Forvia SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	46.710	48.650	46.700	48.480	42.522	824,551
2021-11-15	46.880	47.560	46.190	46.500	40.785	635,767
2021-11-12	45.900	47.250	45.900	47.250	41.443	551,470
2021-11-11	46.400	46.400	45.370	45.620	40.013	414,174
2021-11-10	46.460	46.780	45.870	46.510	40.794	424,202
2021-11-09	45.960	47.370	45.870	46.480	40.768	619,764
2021-11-08	45.360	46.230	44.920	46.130	40.461	341,544
2021-11-05	45.650	46.420	45.020	45.450	39.864	656,036
2021-11-04	45.950	46.600	45.230	45.770	40.145	640,007
2021-11-03	45.350	45.840	44.960	45.640	40.031	381,040
2021-11-02	44.900	45.480	44.350	45.360	39.785	490,298
2021-11-01	45.220	46.280	44.950	44.950	39.426	598,800
2021-10-29	43.970	45.140	43.960	45.050	39.513	560,463
2021-10-28	43.380	44.510	43.100	44.250	38.812	614,482
2021-10-27	42.960	43.620	42.410	43.500	38.154	401,109
2021-10-26	42.220	43.750	40.730	42.970	37.689	767,927
2021-10-25	42.790	43.160	41.300	42.330	37.128	760,171
2021-10-22	42.800	43.830	42.430	42.670	37.426	925,625
2021-10-21	41.390	43.400	41.170	42.740	37.487	833,329
2021-10-20	42.300	42.470	39.950	42.010	36.847	882,223
2021-10-19	43.410	43.410	42.010	42.300	37.101	542,543
2021-10-18	43.610	44.200	43.090	43.280	37.961	660,597
2021-10-15	43.490	44.020	43.180	43.910	38.513	471,043
2021-10-14	43.950	44.060	43.270	43.270	37.952	458,325

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.