Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 13.500 | 13.650 | 13.120 | 13.398 | 13.398 | 69,449 |
| 2024-06-10 | 13.540 | 13.540 | 13.040 | 13.463 | 13.463 | 701,975 |
| 2024-06-07 | 13.868 | 13.985 | 13.665 | 13.762 | 13.762 | 330,216 |
| 2024-06-06 | 13.945 | 14.030 | 13.725 | 13.864 | 13.864 | 69,843 |
| 2024-06-05 | 14.300 | 14.440 | 13.765 | 14.319 | 14.319 | 92,561 |
| 2024-06-04 | 15.000 | 15.000 | 14.000 | 14.205 | 14.205 | 106,026 |
| 2024-06-03 | 15.188 | 15.835 | 15.050 | 15.509 | 15.009 | 27,071 |
| 2024-05-31 | 14.920 | 15.270 | 14.880 | 15.056 | 14.571 | 49,443 |
| 2024-05-30 | 14.693 | 15.280 | 14.575 | 15.181 | 14.691 | 7,997 |
| 2024-05-29 | 14.983 | 15.165 | 14.660 | 14.970 | 14.487 | 220,715 |
| 2024-05-28 | 14.953 | 15.255 | 14.910 | 14.945 | 14.463 | 38,497 |
| 2024-05-24 | 14.540 | 14.540 | 14.220 | 14.349 | 13.887 | 398,395 |
| 2024-05-23 | 14.900 | 15.085 | 14.430 | 14.495 | 14.028 | 296,235 |
| 2024-05-22 | 15.280 | 15.280 | 14.850 | 14.992 | 14.508 | 22,505 |
| 2024-05-21 | 15.510 | 15.510 | 15.240 | 15.397 | 14.901 | 17,743 |
| 2024-05-20 | 16.005 | 16.105 | 15.670 | 15.708 | 15.201 | 48,938 |
| 2024-05-17 | 16.453 | 16.500 | 15.820 | 16.119 | 15.600 | 7,859 |
| 2024-05-16 | 16.200 | 16.465 | 16.025 | 16.227 | 15.703 | 160,447 |
| 2024-05-15 | 15.788 | 16.345 | 15.710 | 15.865 | 15.353 | 1,716,137 |
| 2024-05-14 | 15.215 | 15.990 | 15.050 | 15.886 | 15.374 | 34,726 |
| 2024-05-13 | 14.720 | 15.150 | 14.630 | 14.891 | 14.411 | 904,166 |
| 2024-05-10 | 14.768 | 14.985 | 14.595 | 14.865 | 14.386 | 95,446 |
| 2024-05-09 | 14.753 | 14.935 | 14.735 | 14.773 | 14.297 | 15,538 |
| 2024-05-08 | 15.250 | 15.250 | 14.705 | 14.850 | 14.371 | 128,950 |
| 2024-05-07 | 15.475 | 15.475 | 15.330 | 15.360 | 14.865 | 16,179 |
| 2024-05-03 | 15.378 | 15.571 | 15.120 | 15.361 | 14.866 | 296,183 |
| 2024-05-02 | 15.105 | 15.700 | 14.910 | 15.472 | 14.973 | 128,140 |
| 2024-04-30 | 15.088 | 15.640 | 14.880 | 15.085 | 14.599 | 2,113,251 |
| 2024-04-29 | 14.763 | 14.990 | 14.470 | 14.500 | 14.033 | 21,572 |
| 2024-04-26 | 14.300 | 14.645 | 14.210 | 14.451 | 13.985 | 289,847 |
| 2024-04-25 | 14.288 | 14.551 | 14.165 | 14.196 | 13.739 | 208,635 |
| 2024-04-24 | 14.715 | 14.795 | 14.327 | 14.351 | 13.889 | 164,791 |
| 2024-04-23 | 14.810 | 14.940 | 14.410 | 14.604 | 14.133 | 622,525 |
| 2024-04-22 | 14.600 | 14.940 | 14.145 | 14.634 | 14.162 | 277,765 |
| 2024-04-19 | 14.553 | 14.705 | 14.015 | 14.153 | 13.697 | 190,246 |
| 2024-04-18 | 13.753 | 14.715 | 13.455 | 14.613 | 14.142 | 1,578,217 |
| 2024-04-17 | 13.510 | 13.752 | 13.395 | 13.568 | 13.130 | 426,537 |
| 2024-04-16 | 13.875 | 13.875 | 13.520 | 13.712 | 13.270 | 425,434 |
| 2024-04-15 | 14.570 | 14.570 | 13.947 | 13.950 | 13.500 | 1,325,834 |
| 2024-04-12 | 15.078 | 15.165 | 14.460 | 14.482 | 14.015 | 357,050 |
| 2024-04-11 | 14.805 | 15.060 | 14.650 | 14.777 | 14.300 | 266,837 |
| 2024-04-10 | 15.273 | 15.780 | 14.832 | 15.293 | 14.800 | 1,135,465 |
| 2024-04-09 | 14.720 | 15.325 | 14.620 | 14.936 | 14.455 | 353,090 |
| 2024-04-08 | 14.458 | 14.680 | 14.310 | 14.589 | 14.118 | 357,548 |
| 2024-04-05 | 14.500 | 14.940 | 14.245 | 14.380 | 13.917 | 616,266 |
| 2024-04-04 | 14.910 | 15.115 | 14.705 | 14.869 | 14.389 | 337,891 |
| 2024-04-03 | 13.930 | 14.960 | 13.755 | 14.757 | 14.281 | 826,029 |
| 2024-04-02 | 14.120 | 14.600 | 13.925 | 14.053 | 13.600 | 642,918 |
| 2024-03-28 | 14.005 | 14.360 | 13.915 | 14.058 | 13.605 | 323,326 |
| 2024-03-27 | 13.853 | 14.001 | 13.545 | 13.874 | 13.427 | 839,615 |
| 2024-03-26 | 13.453 | 13.900 | 13.215 | 13.553 | 13.116 | 453,246 |
| 2024-03-25 | 13.770 | 13.770 | 13.350 | 13.552 | 13.115 | 336,982 |
| 2024-03-22 | 13.653 | 14.000 | 13.555 | 13.681 | 13.240 | 177,495 |
| 2024-03-21 | 13.773 | 14.105 | 13.550 | 13.818 | 13.372 | 238,774 |
| 2024-03-20 | 13.200 | 13.380 | 13.000 | 13.182 | 12.757 | 272,831 |
| 2024-03-19 | 13.448 | 13.448 | 13.165 | 13.416 | 12.984 | 265,229 |
| 2024-03-18 | 13.225 | 13.665 | 13.115 | 13.501 | 13.066 | 134,185 |
| 2024-03-15 | 13.168 | 13.750 | 13.140 | 13.486 | 13.052 | 4,636,078 |
| 2024-03-14 | 13.153 | 13.535 | 13.125 | 13.466 | 13.032 | 1,284,644 |
| 2024-03-13 | 13.100 | 13.395 | 13.076 | 13.130 | 12.707 | 413,872 |
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.