Forvia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.910	11.135	10.760	11.135	11.135	461,594
2025-11-06	11.185	11.220	10.775	10.865	10.865	501,878
2025-11-05	11.130	11.355	11.100	11.205	11.205	448,144
2025-11-04	11.555	11.615	11.160	11.235	11.235	544,655
2025-11-03	11.150	11.945	11.150	11.720	11.720	1,230,679
2025-10-31	11.430	11.530	10.935	11.110	11.110	638,071
2025-10-30	11.860	11.990	11.240	11.395	11.395	794,031
2025-10-29	11.715	11.900	11.615	11.800	11.800	772,394
2025-10-28	11.090	11.645	11.055	11.645	11.645	994,275
2025-10-27	11.190	11.325	11.035	11.165	11.165	640,956
2025-10-24	10.695	11.090	10.645	11.070	11.070	932,204
2025-10-23	10.320	10.650	10.290	10.600	10.600	679,873
2025-10-22	10.300	10.335	10.100	10.295	10.295	555,844
2025-10-21	10.055	10.325	9.778	10.320	10.320	1,212,291
2025-10-20	10.505	10.575	9.800	10.180	10.180	1,624,119
2025-10-17	10.655	11.025	10.490	10.655	10.655	1,606,936
2025-10-16	10.820	10.985	10.700	10.830	10.830	397,060
2025-10-15	10.925	11.015	10.595	10.740	10.740	468,628
2025-10-14	10.565	10.780	10.360	10.700	10.700	861,003
2025-10-13	10.795	11.095	10.630	10.745	10.745	470,480
2025-10-10	10.855	11.270	10.730	10.745	10.745	905,459
2025-10-09	11.000	11.195	10.830	10.850	10.850	521,649
2025-10-08	10.985	11.115	10.885	11.035	11.035	636,688
2025-10-07	11.245	11.360	10.960	11.040	11.040	388,396
2025-10-06	11.455	11.455	10.900	11.350	11.350	747,427
2025-10-03	11.150	11.550	11.150	11.550	11.550	695,825
2025-10-02	11.655	11.780	11.090	11.115	11.115	995,832
2025-10-01	11.345	11.620	11.200	11.580	11.580	607,447
2025-09-30	11.465	11.620	11.325	11.410	11.410	478,866
2025-09-29	11.330	11.500	11.175	11.485	11.485	528,988
2025-09-26	11.675	11.825	11.310	11.380	11.380	574,329
2025-09-25	12.000	12.110	11.600	11.655	11.655	738,467
2025-09-24	11.500	11.985	11.055	11.910	11.910	1,328,866
2025-09-23	11.825	11.940	11.650	11.650	11.650	721,563
2025-09-22	11.775	11.840	11.500	11.800	11.800	432,925
2025-09-19	11.760	12.050	11.615	11.785	11.785	1,938,003
2025-09-18	11.735	11.775	11.435	11.760	11.760	1,170,850
2025-09-17	11.190	11.770	11.115	11.705	11.705	893,216
2025-09-16	11.200	11.480	11.090	11.155	11.155	502,729
2025-09-15	11.150	11.395	11.120	11.225	11.225	634,259
2025-09-12	11.445	11.510	10.940	11.090	11.090	604,090
2025-09-11	11.225	11.405	11.115	11.375	11.375	754,088
2025-09-10	11.070	11.290	10.840	11.165	11.165	566,479
2025-09-09	10.940	11.155	10.835	11.005	11.005	517,956
2025-09-08	10.860	10.975	10.750	10.975	10.975	526,471
2025-09-05	11.045	11.190	10.560	10.695	10.695	842,724
2025-09-04	11.040	11.200	10.905	10.905	10.905	601,067
2025-09-03	11.700	11.700	11.090	11.125	11.125	573,841
2025-09-02	11.600	11.710	11.195	11.230	11.230	547,167
2025-09-01	11.485	11.655	11.450	11.610	11.610	629,349
2025-08-29	11.365	11.520	11.160	11.390	11.390	527,770
2025-08-28	11.160	11.655	11.160	11.430	11.430	685,968
2025-08-27	11.555	11.660	11.065	11.080	11.080	899,889
2025-08-26	11.665	11.675	11.215	11.480	11.480	954,494
2025-08-25	11.880	12.030	11.820	11.940	11.940	923,384
2025-08-22	11.510	11.900	11.485	11.865	11.865	612,015
2025-08-21	11.520	11.615	11.445	11.525	11.525	415,590
2025-08-20	11.500	11.615	11.435	11.560	11.560	484,490
2025-08-19	11.155	11.675	11.150	11.630	11.630	545,188
2025-08-18	11.115	11.175	10.985	11.160	11.160	323,055

← NewerPage 5 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.