Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	20.800	21.610	20.700	21.249	20.564	1,285,456
2023-12-14	20.000	20.845	19.820	20.830	20.158	1,542,647
2023-12-13	18.953	19.352	18.820	19.122	18.505	266,196
2023-12-12	19.155	19.387	18.957	18.960	18.349	225,646
2023-12-11	19.153	19.445	18.945	19.040	18.426	877,961
2023-12-08	18.820	19.420	18.695	19.307	18.685	458,282
2023-12-07	18.505	19.120	18.295	18.895	18.286	278,132
2023-12-06	18.388	18.810	17.885	18.644	18.043	933,614
2023-12-05	18.105	18.105	17.550	17.864	17.288	799,161
2023-12-04	18.430	18.615	18.070	18.397	17.804	356,356
2023-12-01	18.153	18.430	18.035	18.265	17.676	367,571
2023-11-30	18.030	18.195	17.800	18.015	17.434	434,931
2023-11-29	17.173	18.040	17.015	17.718	17.147	465,031
2023-11-28	17.000	17.224	16.830	17.223	16.668	655,518
2023-11-27	17.035	17.160	16.825	16.940	16.394	243,745
2023-11-24	17.100	17.425	16.725	16.957	16.410	494,425
2023-11-23	16.945	17.090	16.495	16.686	16.148	447,699
2023-11-22	16.845	17.040	16.725	16.947	16.400	702,112
2023-11-21	17.473	17.655	16.825	17.047	16.497	200,338
2023-11-20	17.430	17.550	17.165	17.479	16.916	285,079
2023-11-17	17.240	17.530	17.085	17.429	16.867	1,102,733
2023-11-16	17.753	17.905	17.193	17.413	16.852	456,604
2023-11-15	17.500	17.960	17.230	17.707	17.136	467,512
2023-11-14	16.015	17.410	15.795	17.129	16.577	1,087,514
2023-11-13	16.000	16.170	15.620	15.932	15.419	891,428
2023-11-10	16.300	16.545	15.555	15.768	15.260	587,146
2023-11-09	16.790	16.790	16.395	16.474	15.943	317,740
2023-11-08	16.540	16.920	16.400	16.755	16.215	244,952
2023-11-07	17.245	17.485	16.550	16.789	16.247	390,136
2023-11-06	17.578	17.908	17.284	17.723	17.152	1,141,707
2023-11-03	16.805	17.550	16.640	17.108	16.556	690,919
2023-11-02	16.400	17.085	16.090	16.808	16.266	1,516,370
2023-11-01	15.805	16.310	15.540	16.220	15.698	533,554
2023-10-31	15.583	15.890	15.490	15.758	15.250	198,160
2023-10-30	15.700	15.735	15.245	15.686	15.180	692,085
2023-10-27	15.263	15.690	14.920	15.453	14.955	417,823
2023-10-26	15.410	15.705	14.995	15.196	14.706	573,612
2023-10-25	15.940	16.135	15.505	15.591	15.089	306,864
2023-10-24	16.178	16.435	15.905	15.998	15.482	375,619
2023-10-23	16.168	16.343	15.835	16.125	15.606	468,245
2023-10-20	16.278	16.580	15.745	15.961	15.446	1,837,256
2023-10-19	16.600	16.835	15.600	16.117	15.597	491,911
2023-10-18	17.000	17.195	16.650	16.857	16.314	590,173
2023-10-17	16.935	17.060	16.640	16.955	16.408	259,472
2023-10-16	16.553	17.045	16.260	16.667	16.129	332,553
2023-10-13	16.793	17.100	16.485	16.823	16.280	477,536
2023-10-12	17.700	17.770	16.875	17.368	16.808	604,333
2023-10-11	17.720	18.285	17.475	17.602	17.035	336,120
2023-10-10	17.700	18.330	17.695	18.196	17.610	260,143
2023-10-09	17.553	17.805	17.325	17.504	16.940	537,284
2023-10-06	18.153	18.360	17.635	17.884	17.308	788,979
2023-10-05	18.253	18.270	17.705	17.910	17.332	563,475
2023-10-04	17.920	18.235	17.555	18.082	17.499	464,692
2023-10-03	19.460	19.460	18.125	18.265	17.676	657,323
2023-10-02	19.658	20.020	19.550	19.722	19.086	255,591
2023-09-29	20.170	20.170	19.525	19.830	19.191	417,120
2023-09-28	19.383	20.100	18.740	19.221	18.601	500,616
2023-09-27	19.240	19.510	19.200	19.361	18.737	650,542
2023-09-26	19.423	19.535	18.870	19.227	18.607	371,891
2023-09-25	19.553	19.590	18.975	19.492	18.864	274,634

← NewerPage 13 of 22 · 1,267 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.