Forvia SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.476	8.498	8.018	8.038	8.038	1,429,644
2026-10-22	8.780	8.802	8.362	8.382	8.382	903,678
2026-10-21	9.100	9.100	8.832	8.868	8.868	811,593
2026-10-20	8.974	9.162	8.746	9.100	9.100	787,537
2026-10-19	8.876	8.974	8.700	8.974	8.974	801,286
2026-10-16	8.906	9.422	8.906	9.018	9.018	1,480,185
2026-10-15	8.690	8.812	8.510	8.798	8.798	731,991
2026-10-14	8.838	9.010	8.750	8.758	8.758	868,386
2026-10-13	8.558	8.738	8.384	8.738	8.738	1,220,334
2026-10-12	8.650	8.866	8.520	8.550	8.550	1,203,273
2026-10-09	8.720	8.850	8.462	8.462	8.462	1,263,338
2026-10-08	9.496	9.496	8.648	8.648	8.648	2,870,618
2026-10-07	10.020	10.580	9.700	9.700	9.700	2,066,980
2026-10-06	8.888	9.552	8.866	9.492	9.492	1,219,706
2026-10-05	8.584	8.774	8.558	8.734	8.734	498,259
2026-10-02	8.510	8.760	8.420	8.594	8.594	760,344
2026-10-01	8.650	8.770	8.424	8.424	8.424	902,741
2026-09-30	8.684	8.812	8.566	8.738	8.738	869,052
2026-09-29	8.842	8.872	8.626	8.626	8.626	515,876
2026-09-28	8.898	8.972	8.734	8.826	8.826	825,550
2026-09-25	8.784	8.812	8.630	8.716	8.716	541,668
2026-09-24	9.050	9.050	8.716	8.744	8.744	614,951
2026-09-23	9.194	9.284	8.880	9.064	9.064	656,802

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.