Faurecia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.400	13.700	13.125	13.319	12.890	392,348
2024-03-11	13.788	13.790	13.340	13.566	13.129	508,952
2024-03-08	13.858	14.195	13.781	13.905	13.456	162,064
2024-03-07	14.040	14.040	13.580	13.801	13.356	592,195
2024-03-06	13.545	14.050	13.490	13.898	13.450	371,607
2024-03-05	13.600	13.880	13.200	13.576	13.139	292,673
2024-03-04	13.458	14.075	13.240	13.755	13.312	485,004
2024-03-01	13.500	13.710	13.050	13.311	12.882	364,745
2024-02-29	13.553	13.561	13.163	13.165	12.741	562,967
2024-02-28	13.778	14.065	13.150	13.477	13.043	1,352,604
2024-02-27	13.263	13.930	13.095	13.660	13.219	338,355
2024-02-26	13.745	13.865	12.975	13.268	12.840	1,304,970
2024-02-23	14.145	14.145	13.625	13.912	13.464	562,609
2024-02-22	14.035	14.480	13.925	14.167	13.710	440,469
2024-02-21	12.758	13.950	12.370	13.134	12.710	1,705,801
2024-02-20	14.100	14.267	12.185	12.979	12.561	2,175,209
2024-02-19	16.653	17.015	13.665	15.063	14.577	1,844,063
2024-02-16	15.988	16.230	15.670	15.941	15.427	741,249
2024-02-15	15.720	15.940	15.380	15.901	15.388	638,691
2024-02-14	15.535	15.725	15.345	15.548	15.047	745,604
2024-02-13	15.800	16.220	15.518	15.791	15.282	299,998
2024-02-12	15.820	16.140	15.560	15.860	15.349	247,292
2024-02-09	15.460	15.825	15.460	15.634	15.130	732,064
2024-02-08	15.253	15.890	15.235	15.583	15.081	613,567
2024-02-07	15.800	16.005	15.277	15.569	15.067	1,434,069
2024-02-06	15.488	15.694	15.297	15.602	15.099	335,756
2024-02-05	15.987	15.987	15.150	15.544	15.043	428,056
2024-02-02	15.900	16.255	15.830	16.160	15.639	920,232
2024-02-01	16.010	16.155	15.650	15.704	15.198	488,629
2024-01-31	16.020	16.430	15.980	16.057	15.539	394,676
2024-01-30	15.853	16.335	15.720	16.127	15.607	377,938
2024-01-29	15.945	15.945	15.455	15.852	15.341	312,634
2024-01-26	15.553	15.985	15.290	15.766	15.258	483,595
2024-01-25	16.135	16.135	15.445	15.626	15.122	569,617
2024-01-24	16.858	17.015	16.210	16.367	15.840	469,208
2024-01-23	16.130	16.865	16.130	16.583	16.048	1,862,904
2024-01-22	16.300	16.515	15.795	16.236	15.712	1,533,405
2024-01-19	16.440	17.195	15.845	16.059	15.542	1,204,143
2024-01-18	17.105	17.375	16.725	17.043	16.493	1,150,765
2024-01-17	18.165	18.165	17.125	17.213	16.658	1,763,088
2024-01-16	19.223	19.225	18.360	18.672	18.070	591,339
2024-01-15	19.440	19.470	19.065	19.324	18.701	381,134
2024-01-12	19.680	19.935	19.410	19.631	18.998	251,414
2024-01-11	20.000	20.220	19.650	19.763	19.125	485,320
2024-01-10	19.953	19.995	19.760	19.892	19.251	223,706
2024-01-09	20.000	20.450	19.825	20.049	19.403	244,606
2024-01-08	19.600	20.291	19.565	20.002	19.357	385,593
2024-01-05	19.175	19.770	19.020	19.247	18.627	468,806
2024-01-04	19.433	19.565	19.085	19.370	18.746	549,785
2024-01-03	20.200	20.630	19.240	19.601	18.969	302,912
2024-01-02	20.600	21.180	20.330	20.497	19.836	195,906
2023-12-29	20.458	20.770	20.418	20.622	19.957	164,751
2023-12-28	20.600	20.777	20.480	20.581	19.917	166,278
2023-12-27	20.508	20.680	20.470	20.600	19.936	109,043
2023-12-22	20.660	20.660	20.370	20.508	19.847	186,547
2023-12-21	20.518	20.940	20.330	20.495	19.834	251,828
2023-12-20	20.965	21.220	20.790	20.963	20.287	251,544
2023-12-19	20.975	21.170	20.630	20.725	20.057	757,075
2023-12-18	20.765	21.140	20.390	20.960	20.284	555,558
2023-12-15	20.800	21.610	20.700	21.249	20.564	1,285,456

← NewerPage 12 of 22 · 1,266 trading daysOlder →

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.