Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 256 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.