Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	19.470	19.850	19.295	19.583	18.952	187,377
2023-09-21	20.088	20.090	19.545	19.727	19.091	426,440
2023-09-20	19.990	20.460	19.990	20.317	19.662	358,159
2023-09-19	20.010	20.110	19.600	19.966	19.322	510,145
2023-09-18	20.410	20.410	19.575	19.902	19.260	281,918
2023-09-15	20.775	20.830	20.420	20.607	19.943	528,814
2023-09-14	20.640	20.640	19.675	20.261	19.608	1,411,981
2023-09-13	20.108	20.970	20.080	20.132	19.483	600,420
2023-09-12	19.355	20.200	19.240	19.829	19.190	1,006,783
2023-09-11	19.018	19.400	19.018	19.250	18.629	354,462
2023-09-08	18.985	18.985	18.480	18.727	18.123	333,058
2023-09-07	19.175	19.515	18.785	19.129	18.512	145,934
2023-09-06	19.450	19.500	19.080	19.363	18.739	403,026
2023-09-05	19.255	19.499	19.100	19.364	18.740	340,670
2023-09-04	19.513	19.600	19.354	19.506	18.877	526,991
2023-09-01	19.689	19.689	19.240	19.364	18.740	533,134
2023-08-31	19.870	19.980	19.640	19.786	19.148	392,128
2023-08-30	19.955	20.010	19.775	19.862	19.222	320,837
2023-08-29	19.735	19.955	19.735	19.932	19.289	120,004
2023-08-25	19.223	19.270	19.021	19.117	18.501	114,508
2023-08-24	19.975	19.995	19.270	19.280	18.658	10,369
2023-08-23	20.068	20.160	19.490	19.754	19.117	229,995
2023-08-22	20.138	20.190	19.950	20.019	19.374	358,174
2023-08-21	19.698	20.100	19.560	19.906	19.264	321,105
2023-08-18	19.615	19.615	19.190	19.429	18.803	255,930
2023-08-17	19.800	19.842	19.540	19.753	19.116	343,262
2023-08-16	19.975	20.080	19.775	19.924	19.281	210,555
2023-08-15	20.410	20.490	19.995	20.119	19.470	387,253
2023-08-14	20.498	20.927	20.280	20.427	19.769	289,469
2023-08-11	21.320	21.320	20.470	20.938	20.263	544,302
2023-08-10	21.460	21.770	21.390	21.528	20.834	1,045,510
2023-08-09	21.800	21.900	21.269	21.769	21.067	1,003,153
2023-08-08	21.400	21.650	21.130	21.426	20.735	198,177
2023-08-07	21.890	21.890	21.510	21.727	21.027	173,398
2023-08-04	21.745	21.830	21.450	21.702	21.003	311,228
2023-08-03	22.190	22.190	21.270	21.542	20.848	404,855
2023-08-02	22.579	22.579	22.030	22.291	21.572	321,434
2023-08-01	22.925	23.060	22.500	22.737	22.004	547,068
2023-07-31	23.305	23.360	22.670	22.806	22.070	345,882
2023-07-28	23.340	23.340	22.670	23.018	22.276	461,844
2023-07-27	23.505	24.180	22.520	23.283	22.533	918,049
2023-07-26	24.410	24.600	24.260	24.442	23.654	327,853
2023-07-25	24.545	25.070	24.410	24.843	24.042	731,644
2023-07-24	24.745	25.300	24.618	24.918	24.114	558,908
2023-07-21	24.270	24.770	24.230	24.553	23.761	378,062
2023-07-20	24.080	24.440	24.000	24.232	23.451	239,919
2023-07-19	24.600	24.820	24.230	24.286	23.503	720,922
2023-07-18	24.000	24.900	23.990	24.101	23.324	691,769
2023-07-17	23.410	23.985	23.260	23.985	23.212	622,810
2023-07-14	23.155	23.410	22.980	23.055	22.312	210,300
2023-07-13	22.780	23.260	22.780	23.126	22.381	241,014
2023-07-12	22.180	22.800	22.180	22.607	21.878	322,678
2023-07-11	22.260	22.310	21.720	22.221	21.504	105,308
2023-07-10	22.310	22.310	21.960	22.282	21.564	144,626
2023-07-07	21.935	22.510	21.790	22.214	21.498	214,064
2023-07-06	21.930	21.930	21.308	21.593	20.897	766,177
2023-07-05	21.160	22.150	21.160	21.871	21.166	1,181,444
2023-07-04	21.335	21.480	21.040	21.356	20.667	291,312
2023-07-03	21.925	22.290	21.390	22.129	21.416	295,337
2023-06-30	21.370	21.770	21.370	21.651	20.952	234,212

← NewerPage 14 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.