Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 10.225 | 10.390 | 10.200 | 10.390 | 10.390 | 456,763 |
| 2026-05-07 | 10.595 | 10.845 | 10.330 | 10.330 | 10.330 | 1,234,213 |
| 2026-05-06 | 10.035 | 10.665 | 10.025 | 10.480 | 10.480 | 1,188,301 |
| 2026-05-05 | 9.808 | 10.085 | 9.748 | 9.832 | 9.832 | 791,804 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.