Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.395	16.965	16.395	16.802	16.260	1,516,042
2023-01-04	15.830	16.595	15.785	16.306	15.780	1,728,156
2023-01-03	15.325	15.960	15.180	15.817	15.307	828,093
2022-12-30	14.000	14.200	13.970	14.128	13.673	299,775
2022-12-29	14.000	14.320	13.775	14.154	13.698	362,950
2022-12-28	13.900	14.030	13.735	13.938	13.488	608,950
2022-12-23	13.653	14.070	13.485	13.585	13.147	259,950
2022-12-22	13.945	13.985	13.465	13.525	13.089	349,626
2022-12-21	13.700	14.030	13.580	13.987	13.536	695,875
2022-12-20	13.500	13.550	13.295	13.477	13.043	667,193
2022-12-19	13.565	13.895	13.565	13.691	13.250	195,401
2022-12-16	13.758	13.850	13.350	13.571	13.134	549,523
2022-12-15	14.153	14.405	13.520	13.804	13.359	689,664
2022-12-14	14.100	14.535	13.965	14.172	13.715	489,064
2022-12-13	13.965	14.740	13.965	14.587	14.116	621,610
2022-12-12	13.956	13.956	13.615	13.805	13.360	424,623
2022-12-09	14.253	14.315	14.020	14.157	13.701	385,853
2022-12-08	14.178	14.420	14.045	14.260	13.801	476,858
2022-12-07	14.853	15.240	14.350	14.486	14.019	365,483
2022-12-06	15.630	15.630	14.860	15.076	14.590	292,443
2022-12-05	15.493	15.758	15.295	15.758	15.250	419,650
2022-12-02	15.358	15.535	15.060	15.405	14.908	245,902
2022-12-01	16.073	16.160	15.345	15.625	15.121	461,571
2022-11-30	15.480	15.850	15.480	15.671	15.165	291,099
2022-11-29	15.383	15.660	15.310	15.497	14.998	185,805
2022-11-28	15.540	15.855	15.290	15.513	15.012	998,685
2022-11-25	15.773	15.795	15.449	15.622	15.119	141,017
2022-11-24	15.375	15.920	15.375	15.740	15.233	424,844
2022-11-23	15.510	15.560	14.985	15.224	14.733	1,127,662
2022-11-22	15.558	15.668	15.325	15.581	15.079	455,259
2022-11-21	15.968	15.978	15.615	15.620	15.116	247,730
2022-11-18	15.868	16.230	15.805	16.062	15.544	158,189
2022-11-17	16.500	16.620	15.645	15.956	15.441	492,418
2022-11-16	16.900	17.015	16.205	16.519	15.986	592,909
2022-11-15	17.135	17.545	16.605	16.866	16.322	1,277,339
2022-11-14	17.440	17.860	16.865	17.245	16.689	591,107
2022-11-11	16.710	17.690	16.710	17.621	17.053	934,791
2022-11-10	15.053	16.525	14.875	15.914	15.401	627,209
2022-11-09	15.540	15.540	14.775	15.162	14.673	382,361
2022-11-08	15.220	15.770	14.965	15.510	15.010	470,934
2022-11-07	14.370	15.217	14.370	15.084	14.597	650,139
2022-11-04	13.530	14.820	13.421	14.399	13.935	986,368
2022-11-03	14.053	14.255	13.355	14.030	13.577	1,496,192
2022-11-02	15.300	15.665	14.690	14.849	14.370	684,418
2022-11-01	15.305	15.870	15.280	15.553	15.051	498,523
2022-10-31	14.920	15.150	14.630	14.975	14.492	428,169
2022-10-28	14.785	14.785	14.105	14.433	13.967	420,694
2022-10-27	14.200	14.955	14.134	14.559	14.090	573,851
2022-10-26	13.963	14.280	13.740	13.987	13.536	919,435
2022-10-25	14.158	14.160	13.495	13.908	13.460	792,979
2022-10-24	13.600	14.100	13.495	13.910	13.462	1,247,098
2022-10-21	14.040	14.040	12.970	13.103	12.681	1,402,112
2022-10-20	12.905	13.910	12.670	13.231	12.805	1,109,527
2022-10-19	13.345	13.345	12.930	13.154	12.729	633,770
2022-10-18	13.153	13.450	12.780	13.133	12.710	806,884
2022-10-17	12.115	12.865	12.115	12.538	12.134	909,346
2022-10-14	12.240	12.500	12.015	12.215	11.821	633,771
2022-10-13	11.500	12.115	11.330	12.027	11.639	1,332,590
2022-10-12	11.400	11.550	11.110	11.373	11.006	295,538
2022-10-11	11.310	11.550	10.990	11.030	10.675	731,102

← NewerPage 17 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.