Forvia SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.998	10.170	9.740	9.760	9.760	652,694
2026-04-30	9.600	9.968	9.482	9.968	9.968	1,123,991
2026-04-29	9.900	9.920	9.702	9.760	9.760	620,406
2026-04-28	10.090	10.305	9.718	9.750	9.750	521,238
2026-04-27	10.490	10.590	9.868	10.170	10.170	733,555
2026-04-24	10.340	10.700	10.005	10.160	10.160	885,091
2026-04-23	10.600	11.195	10.460	10.560	10.560	1,206,911
2026-04-22	10.415	10.430	10.095	10.210	10.210	603,840
2026-04-21	10.650	10.750	10.325	10.340	10.340	562,204
2026-04-20	10.650	10.740	10.550	10.610	10.610	661,802
2026-04-17	10.280	11.000	10.225	10.920	10.920	1,306,305
2026-04-16	10.180	10.555	10.150	10.250	10.250	950,042
2026-04-15	10.470	10.495	10.335	10.495	10.495	469,051
2026-04-14	10.335	10.580	10.335	10.445	10.445	504,294
2026-04-13	10.280	10.285	10.100	10.195	10.195	567,150
2026-04-10	10.300	10.695	10.255	10.470	10.470	721,998
2026-04-09	10.250	10.345	10.140	10.230	10.230	518,893
2026-04-08	10.535	10.700	10.375	10.400	10.400	1,332,766
2026-04-07	9.940	10.090	9.550	9.594	9.594	536,566
2026-04-02	9.998	10.155	9.890	9.944	9.944	691,263
2026-04-01	10.250	10.320	10.010	10.175	10.175	834,871
2026-03-31	9.460	9.758	9.366	9.686	9.686	740,347
2026-03-30	9.556	9.622	9.380	9.470	9.470	752,839
2026-03-27	9.650	9.706	9.364	9.618	9.618	752,626
2026-03-26	9.688	9.688	9.510	9.612	9.612	771,948
2026-03-25	9.856	10.000	9.620	9.738	9.738	915,116
2026-03-24	9.620	9.624	9.248	9.544	9.544	674,368
2026-03-23	8.800	9.734	8.640	9.580	9.580	1,320,621
2026-03-20	9.264	9.352	8.900	8.990	8.990	1,177,126
2026-03-19	9.500	9.522	9.112	9.152	9.152	1,068,969
2026-03-18	9.826	10.045	9.608	9.740	9.740	773,358
2026-03-17	9.600	9.834	9.580	9.734	9.734	768,281
2026-03-16	9.650	9.880	9.534	9.660	9.660	655,054
2026-03-13	9.700	9.916	9.628	9.702	9.702	765,569
2026-03-12	10.110	10.210	9.758	9.820	9.820	1,166,952
2026-03-11	10.360	10.360	10.140	10.290	10.290	948,553
2026-03-10	10.175	10.410	10.035	10.330	10.330	1,393,633
2026-03-09	9.850	9.920	9.492	9.642	9.642	1,668,220
2026-03-06	10.630	10.660	10.180	10.365	10.365	915,624
2026-03-05	10.830	11.020	10.570	10.570	10.570	855,275
2026-03-04	10.765	11.095	10.490	10.965	10.965	965,931
2026-03-03	11.120	11.150	10.520	10.750	10.750	1,198,039
2026-03-02	11.520	11.655	11.375	11.510	11.510	1,411,740
2026-02-27	12.600	12.690	11.760	12.080	12.080	1,370,355
2026-02-26	13.270	13.350	12.550	12.580	12.580	1,042,931
2026-02-25	13.195	13.690	12.798	13.205	13.205	738,145
2026-02-24	12.605	13.660	12.605	13.210	13.210	1,245,956
2026-02-23	13.530	13.530	12.690	12.730	12.730	1,300,811
2026-02-20	14.130	14.200	13.680	13.830	13.830	680,444
2026-02-19	14.590	14.660	14.040	14.040	14.040	518,582
2026-02-18	14.500	14.645	14.170	14.600	14.600	404,547
2026-02-17	14.585	14.715	14.305	14.455	14.455	471,050
2026-02-16	14.840	14.890	14.605	14.605	14.605	444,075
2026-02-13	14.510	14.780	14.405	14.780	14.780	476,872
2026-02-12	14.775	14.965	14.490	14.645	14.645	589,584
2026-02-11	14.780	14.805	14.100	14.450	14.450	573,591
2026-02-10	14.350	15.030	14.348	14.835	14.835	885,748
2026-02-09	14.085	14.420	14.085	14.335	14.335	391,692
2026-02-06	14.140	14.185	13.630	14.040	14.040	949,058
2026-02-05	14.545	14.600	14.035	14.140	14.140	498,022

← NewerPage 3 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.