Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 11.080 | 11.195 | 11.035 | 11.155 | 11.155 | 337,449 |
| 2025-08-14 | 11.015 | 11.060 | 10.930 | 11.055 | 11.055 | 364,677 |
| 2025-08-13 | 11.170 | 11.200 | 10.870 | 11.015 | 11.015 | 382,775 |
| 2025-08-12 | 10.835 | 11.095 | 10.665 | 11.075 | 11.075 | 542,096 |
| 2025-08-11 | 10.960 | 11.055 | 10.630 | 10.750 | 10.750 | 582,319 |
| 2025-08-08 | 10.600 | 10.910 | 10.525 | 10.910 | 10.910 | 763,700 |
| 2025-08-07 | 10.575 | 10.745 | 10.425 | 10.525 | 10.525 | 686,071 |
| 2025-08-06 | 10.770 | 10.825 | 10.570 | 10.585 | 10.585 | 480,423 |
| 2025-08-05 | 10.680 | 10.710 | 10.450 | 10.680 | 10.680 | 647,005 |
| 2025-08-04 | 11.100 | 11.155 | 10.540 | 10.600 | 10.600 | 968,531 |
| 2025-08-01 | 11.215 | 11.305 | 10.900 | 11.040 | 11.040 | 771,348 |
| 2025-07-31 | 11.060 | 11.310 | 11.000 | 11.240 | 11.240 | 725,392 |
| 2025-07-30 | 11.385 | 11.420 | 11.070 | 11.205 | 11.205 | 859,044 |
| 2025-07-29 | 11.335 | 11.815 | 11.260 | 11.350 | 11.350 | 1,906,800 |
| 2025-07-28 | 10.730 | 11.865 | 10.700 | 11.655 | 11.655 | 4,047,489 |
| 2025-07-25 | 9.840 | 10.295 | 9.712 | 10.275 | 10.275 | 1,516,835 |
| 2025-07-24 | 10.200 | 10.330 | 10.080 | 10.190 | 10.190 | 911,919 |
| 2025-07-23 | 10.105 | 10.365 | 10.050 | 10.075 | 10.075 | 1,179,936 |
| 2025-07-22 | 9.800 | 9.882 | 9.664 | 9.784 | 9.784 | 759,846 |
| 2025-07-21 | 9.724 | 9.980 | 9.724 | 9.894 | 9.894 | 619,590 |
| 2025-07-18 | 9.856 | 10.100 | 9.714 | 9.802 | 9.802 | 734,190 |
| 2025-07-17 | 9.690 | 9.990 | 9.666 | 9.782 | 9.782 | 594,529 |
| 2025-07-16 | 9.600 | 9.710 | 9.468 | 9.532 | 9.532 | 968,327 |
| 2025-07-15 | 9.920 | 10.130 | 9.872 | 9.946 | 9.946 | 730,244 |
| 2025-07-14 | 9.864 | 10.085 | 9.786 | 9.848 | 9.848 | 709,986 |
| 2025-07-11 | 9.890 | 10.195 | 9.830 | 10.145 | 10.145 | 921,947 |
| 2025-07-10 | 9.884 | 10.120 | 9.774 | 9.980 | 9.980 | 739,051 |
| 2025-07-09 | 9.790 | 9.948 | 9.718 | 9.854 | 9.854 | 959,340 |
| 2025-07-08 | 9.354 | 9.790 | 9.280 | 9.740 | 9.740 | 1,565,307 |
| 2025-07-07 | 9.206 | 9.342 | 9.122 | 9.210 | 9.210 | 629,293 |
| 2025-07-04 | 9.400 | 9.428 | 9.226 | 9.304 | 9.304 | 735,248 |
| 2025-07-03 | 9.604 | 9.936 | 9.408 | 9.446 | 9.446 | 961,099 |
| 2025-07-02 | 8.978 | 9.562 | 8.894 | 9.546 | 9.546 | 2,555,634 |
| 2025-07-01 | 8.650 | 8.748 | 8.420 | 8.748 | 8.748 | 669,445 |
| 2025-06-30 | 8.794 | 8.802 | 8.596 | 8.612 | 8.612 | 509,437 |
| 2025-06-27 | 8.700 | 9.000 | 8.594 | 8.850 | 8.850 | 969,947 |
| 2025-06-26 | 8.708 | 8.854 | 8.396 | 8.632 | 8.632 | 939,656 |
| 2025-06-25 | 8.602 | 8.682 | 8.504 | 8.606 | 8.606 | 887,741 |
| 2025-06-24 | 8.300 | 8.550 | 8.260 | 8.504 | 8.504 | 911,661 |
| 2025-06-23 | 7.970 | 8.134 | 7.904 | 8.014 | 8.014 | 915,075 |
| 2025-06-20 | 8.128 | 8.288 | 8.004 | 8.010 | 8.010 | 1,547,526 |
| 2025-06-19 | 7.998 | 8.160 | 7.968 | 8.026 | 8.026 | 850,562 |
| 2025-06-18 | 8.216 | 8.272 | 7.920 | 8.132 | 8.132 | 1,012,416 |
| 2025-06-17 | 8.250 | 8.452 | 8.192 | 8.280 | 8.280 | 501,528 |
| 2025-06-16 | 8.162 | 8.440 | 8.162 | 8.334 | 8.334 | 611,856 |
| 2025-06-13 | 7.974 | 8.220 | 7.920 | 8.154 | 8.154 | 573,319 |
| 2025-06-12 | 8.246 | 8.348 | 8.154 | 8.240 | 8.240 | 766,354 |
| 2025-06-11 | 8.378 | 8.610 | 8.320 | 8.418 | 8.418 | 1,347,324 |
| 2025-06-10 | 7.730 | 8.418 | 7.730 | 8.332 | 8.332 | 1,411,456 |
| 2025-06-09 | 7.650 | 7.830 | 7.650 | 7.786 | 7.786 | 643,165 |
| 2025-06-06 | 7.608 | 7.782 | 7.560 | 7.692 | 7.692 | 590,627 |
| 2025-06-05 | 7.880 | 7.940 | 7.506 | 7.632 | 7.632 | 843,797 |
| 2025-06-04 | 8.180 | 8.300 | 7.862 | 7.880 | 7.880 | 876,069 |
| 2025-06-03 | 8.206 | 8.240 | 7.898 | 8.164 | 8.164 | 711,870 |
| 2025-06-02 | 8.160 | 8.220 | 7.938 | 8.176 | 8.176 | 1,063,030 |
| 2025-05-30 | 8.378 | 8.538 | 8.266 | 8.276 | 8.276 | 1,233,617 |
| 2025-05-29 | 8.642 | 8.728 | 8.424 | 8.442 | 8.442 | 611,910 |
| 2025-05-28 | 8.200 | 8.520 | 8.200 | 8.410 | 8.410 | 829,801 |
| 2025-05-27 | 8.164 | 8.366 | 8.100 | 8.200 | 8.200 | 506,221 |
| 2025-05-26 | 8.080 | 8.262 | 8.008 | 8.210 | 8.210 | 670,356 |
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.