Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	19.520	20.070	19.520	19.851	19.211	538,715
2023-03-29	18.690	19.360	18.550	19.144	18.527	260,630
2023-03-28	18.773	18.945	18.519	18.697	18.094	311,039
2023-03-27	18.665	18.665	17.950	18.373	17.781	452,704
2023-03-24	18.525	18.725	17.525	17.930	17.352	1,128,066
2023-03-23	18.715	19.040	18.285	18.722	18.118	464,888
2023-03-22	19.145	19.145	18.530	18.907	18.297	342,340
2023-03-21	18.883	19.370	18.635	18.857	18.249	1,009,983
2023-03-20	18.100	18.530	17.430	17.812	17.238	3,379,566
2023-03-17	19.298	19.715	18.390	18.953	18.342	1,406,528
2023-03-16	19.020	19.450	18.385	18.910	18.300	1,829,578
2023-03-15	21.240	21.240	18.800	18.873	18.264	1,020,742
2023-03-14	20.500	21.520	20.500	21.079	20.400	1,988,176
2023-03-13	22.320	22.320	20.380	20.411	19.753	3,812,086
2023-03-10	22.080	22.880	21.820	22.336	21.616	645,313
2023-03-09	23.030	23.530	22.980	23.195	22.447	855,015
2023-03-08	22.661	23.210	22.661	22.920	22.181	608,150
2023-03-07	23.290	23.330	22.590	22.798	22.063	652,216
2023-03-06	22.626	23.470	22.626	23.000	22.259	595,030
2023-03-03	21.170	22.740	21.170	22.519	21.793	861,917
2023-03-02	21.260	21.350	20.790	20.916	20.242	680,156
2023-03-01	20.785	21.640	20.590	21.266	20.581	640,752
2023-02-28	20.308	21.300	20.230	20.944	20.268	876,391
2023-02-27	19.785	20.740	19.785	20.490	19.829	1,349,137
2023-02-24	20.320	20.320	19.530	19.792	19.153	446,348
2023-02-23	20.775	20.790	20.340	20.520	19.858	719,975
2023-02-22	20.200	20.560	19.985	20.300	19.645	814,421
2023-02-21	20.498	20.878	20.000	20.488	19.827	508,354
2023-02-20	20.755	21.160	19.945	20.407	19.749	1,211,408
2023-02-17	20.200	20.210	19.640	20.104	19.456	1,231,208
2023-02-16	19.800	20.460	19.750	20.168	19.518	1,366,821
2023-02-15	18.440	19.078	18.205	18.685	18.083	695,711
2023-02-14	18.358	18.495	17.835	18.252	17.664	234,385
2023-02-13	18.305	18.305	17.900	18.164	17.579	263,583
2023-02-10	18.868	18.910	18.050	18.290	17.700	377,883
2023-02-09	19.005	19.320	18.895	19.014	18.401	412,267
2023-02-08	19.260	19.320	18.725	18.981	18.369	713,025
2023-02-07	18.988	19.130	18.750	19.021	18.408	370,607
2023-02-06	19.000	19.340	18.620	18.848	18.240	296,961
2023-02-03	18.983	19.595	18.945	19.413	18.787	570,577
2023-02-02	18.600	19.360	18.560	19.179	18.561	692,457
2023-02-01	18.230	18.370	18.070	18.225	17.638	252,875
2023-01-31	17.753	18.165	17.580	17.941	17.362	300,137
2023-01-30	18.630	18.630	17.775	17.904	17.326	739,404
2023-01-27	17.860	18.835	17.860	18.520	17.922	659,257
2023-01-26	17.800	18.210	17.705	17.829	17.254	1,803,906
2023-01-25	17.553	17.730	17.405	17.613	17.045	350,051
2023-01-24	17.853	18.080	17.370	17.649	17.080	498,684
2023-01-23	17.010	18.010	16.979	17.701	17.130	1,472,391
2023-01-20	16.993	17.398	16.810	17.003	16.455	1,003,785
2023-01-19	17.758	18.520	17.515	17.752	17.180	550,740
2023-01-18	18.000	18.535	17.840	18.097	17.513	1,412,210
2023-01-17	17.835	18.345	17.800	18.088	17.504	619,597
2023-01-16	18.110	18.235	17.620	18.068	17.485	355,802
2023-01-13	17.800	18.265	17.330	17.965	17.386	540,651
2023-01-12	17.893	18.115	17.520	17.860	17.284	467,559
2023-01-11	17.279	17.895	17.279	17.690	17.119	957,848
2023-01-10	17.353	17.460	16.880	17.372	16.811	333,431
2023-01-09	17.200	17.705	17.040	17.527	16.962	1,315,648
2023-01-06	16.763	17.020	16.635	16.776	16.236	556,456

← NewerPage 16 of 21 · 1,259 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.