Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.060	14.790	14.000	14.615	14.615	689,871
2026-02-03	14.040	14.330	13.810	14.045	14.045	499,316
2026-02-02	13.460	14.035	13.400	14.015	14.015	486,769
2026-01-30	14.095	14.160	13.520	13.805	13.805	1,038,411
2026-01-29	14.125	14.400	13.975	13.995	13.995	434,953
2026-01-28	14.525	14.665	14.150	14.150	14.150	501,418
2026-01-27	14.510	14.635	14.235	14.630	14.630	453,252
2026-01-26	14.370	14.630	14.205	14.510	14.510	472,816
2026-01-23	14.370	14.575	14.285	14.445	14.445	421,024
2026-01-22	14.045	14.420	13.955	14.375	14.375	555,816
2026-01-21	13.590	13.950	13.495	13.760	13.760	577,792
2026-01-20	13.665	13.915	13.300	13.595	13.595	706,589
2026-01-19	13.495	13.715	13.355	13.590	13.590	573,581
2026-01-16	14.200	14.250	13.715	13.990	13.990	756,356
2026-01-15	14.610	14.700	14.195	14.270	14.270	497,897
2026-01-14	14.275	14.730	14.090	14.565	14.565	787,621
2026-01-13	14.260	14.420	14.115	14.240	14.240	642,836
2026-01-12	14.295	14.435	14.030	14.300	14.300	681,185
2026-01-09	14.200	14.785	14.170	14.375	14.375	822,820
2026-01-08	13.935	14.165	13.780	14.165	14.165	616,119
2026-01-07	13.855	14.105	13.735	13.900	13.900	736,085
2026-01-06	13.845	14.035	13.615	13.830	13.830	454,316
2026-01-05	14.060	14.110	13.530	13.790	13.790	699,686
2026-01-02	13.590	14.060	13.555	14.025	14.025	462,189
2025-12-31	13.525	13.645	13.485	13.620	13.620	160,388
2025-12-30	13.500	13.700	13.440	13.615	13.615	304,329
2025-12-29	13.360	13.585	13.310	13.550	13.550	412,769
2025-12-24	13.230	13.395	13.195	13.250	13.250	169,413
2025-12-23	13.235	13.280	13.130	13.180	13.180	225,588
2025-12-22	13.500	13.550	13.065	13.315	13.315	347,213
2025-12-19	13.450	13.605	13.330	13.430	13.430	686,489
2025-12-18	13.100	13.660	12.970	13.450	13.450	697,386
2025-12-17	13.140	13.205	12.930	13.065	13.065	536,622
2025-12-16	13.000	13.305	13.000	13.150	13.150	609,576
2025-12-15	13.370	13.425	12.880	13.050	13.050	594,418
2025-12-12	13.045	13.445	12.955	13.385	13.385	720,151
2025-12-11	13.000	13.200	12.750	13.000	13.000	532,171
2025-12-10	13.000	13.095	12.880	12.955	12.955	561,450
2025-12-09	13.300	13.335	12.945	13.015	13.015	857,931
2025-12-08	12.930	13.510	12.850	13.305	13.305	1,308,025
2025-12-05	12.690	12.960	12.675	12.905	12.905	679,770
2025-12-04	12.640	12.835	12.445	12.670	12.670	733,636
2025-12-03	12.265	12.650	12.265	12.505	12.505	530,731
2025-12-02	12.150	12.575	12.085	12.285	12.285	528,167
2025-12-01	12.055	12.300	12.000	12.210	12.210	513,479
2025-11-28	11.650	12.130	11.505	12.100	12.100	1,186,649
2025-11-27	11.740	11.840	11.515	11.680	11.680	554,264
2025-11-26	10.980	11.780	10.980	11.750	11.750	1,272,160
2025-11-25	10.600	10.895	10.420	10.855	10.855	806,528
2025-11-24	10.400	10.600	10.370	10.575	10.575	957,844
2025-11-21	9.878	10.380	9.802	10.265	10.265	857,388
2025-11-20	10.920	10.955	10.100	10.100	10.100	940,266
2025-11-19	10.775	11.065	10.700	10.700	10.700	535,965
2025-11-18	10.745	11.000	10.565	10.805	10.805	503,785
2025-11-17	11.095	11.295	11.045	11.120	11.120	792,807
2025-11-14	11.200	11.275	10.905	11.005	11.005	1,019,508
2025-11-13	11.710	11.925	11.255	11.330	11.330	696,104
2025-11-12	11.190	11.755	11.085	11.635	11.635	994,515
2025-11-11	11.380	11.380	10.930	11.100	11.100	856,694
2025-11-10	11.480	11.840	11.370	11.465	11.465	954,863

← NewerPage 4 of 22 · 1,283 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.