Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	21.450	22.040	21.370	21.791	21.088	732,248
2023-06-28	21.365	21.520	20.970	21.235	20.550	904,649
2023-06-27	21.135	21.270	20.670	21.035	20.357	519,607
2023-06-26	21.230	21.290	20.720	20.924	20.249	133,039
2023-06-23	21.105	21.282	20.950	21.200	20.516	291,545
2023-06-22	21.220	21.560	20.950	21.482	20.789	422,961
2023-06-21	21.420	21.770	21.341	21.576	20.881	263,256
2023-06-20	21.986	21.986	21.220	21.229	20.544	561,322
2023-06-19	22.390	22.390	22.000	22.179	21.464	333,003
2023-06-16	22.915	22.920	22.250	22.455	21.731	333,621
2023-06-15	23.040	23.040	22.510	22.792	22.057	410,588
2023-06-14	22.600	23.140	22.450	22.941	22.201	363,366
2023-06-13	22.220	22.680	22.220	22.652	21.922	824,272
2023-06-12	22.135	22.430	21.930	22.159	21.445	521,018
2023-06-09	22.000	22.171	21.840	22.058	21.347	106,431
2023-06-08	21.105	22.330	21.072	22.044	21.334	561,058
2023-06-07	21.010	21.260	20.690	21.117	20.437	953,214
2023-06-06	20.800	21.135	20.580	21.072	20.393	208,019
2023-06-05	21.245	21.329	20.990	21.150	20.469	136,910
2023-06-02	20.040	21.310	20.040	21.055	20.376	591,571
2023-06-01	19.815	19.815	19.385	19.632	18.999	361,614
2023-05-31	20.000	20.000	19.330	19.439	18.813	394,523
2023-05-30	20.430	20.790	20.330	20.558	19.895	315,528
2023-05-26	20.488	21.320	20.230	20.839	20.167	875,750
2023-05-25	20.020	20.070	19.430	19.739	19.102	259,240
2023-05-24	20.898	20.920	19.645	20.129	19.480	556,139
2023-05-23	21.030	21.250	20.930	20.991	20.315	332,505
2023-05-22	20.900	21.140	20.900	21.069	20.390	1,685,750
2023-05-19	20.997	21.420	20.997	21.152	20.470	836,158
2023-05-18	20.528	21.160	20.430	20.863	20.190	1,077,715
2023-05-17	19.430	20.670	19.265	20.167	19.517	2,244,519
2023-05-16	19.118	19.985	19.058	19.371	18.746	881,106
2023-05-15	18.700	19.070	18.700	18.852	18.244	1,735,056
2023-05-12	18.010	18.595	17.835	18.129	17.544	678,298
2023-05-11	17.865	18.280	17.865	17.999	17.419	883,946
2023-05-10	17.720	18.255	17.720	18.110	17.526	433,822
2023-05-09	17.800	17.842	17.345	17.539	16.974	294,797
2023-05-05	17.430	17.750	17.205	17.526	16.961	684,834
2023-05-04	17.965	17.965	16.955	17.672	17.102	523,807
2023-05-03	18.480	18.480	17.915	17.983	17.403	323,234
2023-05-02	19.015	19.015	18.330	18.383	17.790	543,751
2023-04-28	18.668	18.780	17.850	18.375	17.783	540,731
2023-04-27	18.178	19.045	17.985	18.244	17.655	1,499,433
2023-04-26	18.230	18.230	17.625	18.194	17.607	580,948
2023-04-25	18.980	18.980	18.285	18.390	17.798	542,749
2023-04-24	19.755	19.755	19.050	19.529	18.899	1,420,433
2023-04-21	19.800	20.040	19.265	19.693	19.058	444,912
2023-04-20	20.898	21.082	19.650	20.149	19.500	497,118
2023-04-19	21.440	21.710	21.000	21.230	20.545	738,728
2023-04-18	21.345	22.090	21.280	21.907	21.200	419,677
2023-04-17	21.525	21.950	20.980	21.199	20.515	2,064,730
2023-04-14	20.250	21.460	20.250	20.988	20.311	2,605,935
2023-04-13	20.240	20.560	20.010	20.265	19.612	719,476
2023-04-12	19.620	20.210	19.620	19.940	19.297	4,278,194
2023-04-11	19.443	19.805	19.405	19.595	18.963	388,483
2023-04-06	18.778	19.175	18.702	18.935	18.324	435,613
2023-04-05	20.000	20.210	18.605	19.413	18.787	513,782
2023-04-04	20.353	20.901	20.216	20.694	20.027	1,009,354
2023-04-03	19.890	20.680	19.890	20.447	19.787	345,278
2023-03-31	19.925	20.120	19.790	19.942	19.299	378,327

← NewerPage 15 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.