Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.252 | 9.530 | 9.116 | 9.116 | 9.116 | 44,709 |
| 2024-09-04 | 9.200 | 9.290 | 9.074 | 9.203 | 9.203 | 47,207 |
| 2024-09-03 | 9.469 | 9.722 | 9.226 | 9.332 | 9.332 | 127,757 |
| 2024-09-02 | 9.200 | 9.654 | 8.992 | 9.512 | 9.512 | 96,646 |
| 2024-08-30 | 9.170 | 9.302 | 9.164 | 9.242 | 9.242 | 8,570 |
| 2024-08-29 | 9.320 | 9.366 | 9.112 | 9.160 | 9.160 | 458,589 |
| 2024-08-28 | 9.594 | 9.594 | 9.320 | 9.335 | 9.335 | 39,196 |
| 2024-08-27 | 9.740 | 9.898 | 9.558 | 9.698 | 9.698 | 48,331 |
| 2024-08-23 | 9.464 | 9.722 | 9.464 | 9.702 | 9.702 | 409,087 |
| 2024-08-22 | 9.492 | 9.666 | 9.430 | 9.516 | 9.516 | 546,910 |
| 2024-08-21 | 9.397 | 9.532 | 9.388 | 9.475 | 9.475 | 474,775 |
| 2024-08-20 | 9.536 | 9.536 | 9.330 | 9.493 | 9.493 | 100,154 |
| 2024-08-19 | 9.543 | 9.543 | 9.358 | 9.485 | 9.485 | 63,250 |
| 2024-08-16 | 9.604 | 9.604 | 9.350 | 9.427 | 9.427 | 35,225 |
| 2024-08-15 | 9.490 | 9.574 | 9.344 | 9.569 | 9.569 | 50,968 |
| 2024-08-14 | 9.148 | 9.474 | 9.148 | 9.266 | 9.266 | 41,525 |
| 2024-08-13 | 9.226 | 9.226 | 8.976 | 9.182 | 9.182 | 71,221 |
| 2024-08-12 | 9.185 | 9.208 | 9.066 | 9.168 | 9.168 | 1,086,863 |
| 2024-08-09 | 9.063 | 9.298 | 9.040 | 9.142 | 9.142 | 70,842 |
| 2024-08-08 | 9.021 | 9.108 | 8.822 | 8.858 | 8.858 | 142,009 |
| 2024-08-07 | 9.400 | 9.536 | 9.162 | 9.383 | 9.383 | 447,915 |
| 2024-08-06 | 9.312 | 9.312 | 8.928 | 9.068 | 9.068 | 752,056 |
| 2024-08-05 | 8.850 | 9.202 | 8.728 | 8.820 | 8.820 | 71,771 |
| 2024-08-02 | 10.159 | 10.165 | 9.354 | 9.770 | 9.770 | 358,162 |
| 2024-08-01 | 10.735 | 10.735 | 10.315 | 10.520 | 10.520 | 72,310 |
| 2024-07-31 | 10.795 | 10.945 | 10.795 | 10.872 | 10.872 | 69,315 |
| 2024-07-30 | 10.610 | 10.770 | 10.495 | 10.670 | 10.670 | 43,834 |
| 2024-07-29 | 10.520 | 10.840 | 10.495 | 10.645 | 10.645 | 23,582 |
| 2024-07-26 | 10.478 | 10.780 | 10.455 | 10.685 | 10.685 | 54,766 |
| 2024-07-24 | 10.501 | 11.100 | 10.155 | 10.825 | 10.825 | 139,842 |
| 2024-07-23 | 10.778 | 10.840 | 10.540 | 10.685 | 10.685 | 102,444 |
| 2024-07-22 | 10.507 | 10.730 | 10.370 | 10.628 | 10.628 | 1,469,338 |
| 2024-07-19 | 10.645 | 11.020 | 10.265 | 10.456 | 10.456 | 70,966 |
| 2024-07-18 | 10.773 | 11.190 | 10.755 | 11.050 | 11.050 | 162,160 |
| 2024-07-17 | 10.930 | 11.005 | 10.670 | 10.804 | 10.804 | 178,853 |
| 2024-07-16 | 11.110 | 11.110 | 10.655 | 10.863 | 10.863 | 505,422 |
| 2024-07-15 | 11.300 | 11.425 | 11.040 | 11.073 | 11.073 | 21,015 |
| 2024-07-12 | 11.263 | 11.390 | 11.120 | 11.174 | 11.174 | 1,436,157 |
| 2024-07-11 | 10.705 | 11.130 | 10.705 | 11.005 | 11.005 | 58,399 |
| 2024-07-10 | 10.740 | 10.900 | 10.635 | 10.830 | 10.830 | 57,063 |
| 2024-07-09 | 11.288 | 11.420 | 10.495 | 10.735 | 10.735 | 1,873,534 |
| 2024-07-08 | 11.215 | 11.485 | 11.050 | 11.267 | 11.267 | 52,020 |
| 2024-07-05 | 11.400 | 11.555 | 11.230 | 11.348 | 11.348 | 32,583 |
| 2024-07-04 | 11.473 | 11.700 | 11.230 | 11.370 | 11.370 | 88,212 |
| 2024-07-03 | 11.100 | 11.480 | 11.000 | 11.345 | 11.345 | 28,227 |
| 2024-07-02 | 11.385 | 11.385 | 11.075 | 11.385 | 11.385 | 126,720 |
| 2024-07-01 | 11.740 | 11.930 | 11.400 | 11.574 | 11.574 | 202,847 |
| 2024-06-28 | 11.110 | 11.275 | 11.055 | 11.201 | 11.201 | 82,346 |
| 2024-06-27 | 11.353 | 11.450 | 11.185 | 11.412 | 11.412 | 83,234 |
| 2024-06-26 | 11.800 | 11.865 | 11.295 | 11.581 | 11.581 | 41,396 |
| 2024-06-25 | 11.785 | 12.210 | 11.785 | 11.831 | 11.831 | 541,412 |
| 2024-06-24 | 11.815 | 12.295 | 11.710 | 12.170 | 12.170 | 43,987 |
| 2024-06-21 | 12.220 | 12.220 | 11.840 | 12.075 | 12.075 | 111,931 |
| 2024-06-20 | 11.983 | 12.260 | 11.705 | 11.988 | 11.988 | 197,928 |
| 2024-06-19 | 11.885 | 11.885 | 11.610 | 11.769 | 11.769 | 137,115 |
| 2024-06-18 | 12.388 | 12.440 | 11.865 | 11.908 | 11.908 | 59,304 |
| 2024-06-17 | 11.760 | 12.220 | 11.760 | 12.125 | 12.125 | 526,867 |
| 2024-06-14 | 12.388 | 12.475 | 11.695 | 12.170 | 12.170 | 259,815 |
| 2024-06-13 | 13.085 | 13.085 | 12.495 | 12.510 | 12.510 | 122,300 |
| 2024-06-12 | 13.140 | 13.510 | 12.890 | 13.455 | 13.455 | 725,813 |
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.