Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	11.540	12.007	11.475	11.496	11.126	1,097,803
2022-10-07	11.788	12.320	11.695	12.203	11.809	733,932
2022-10-06	11.720	12.115	11.720	11.804	11.424	344,497
2022-10-05	12.225	12.225	11.270	11.572	11.199	1,055,645
2022-10-04	12.210	12.430	12.040	12.395	11.995	875,270
2022-10-03	11.045	11.820	10.735	11.558	11.185	600,340
2022-09-30	11.100	11.400	10.770	11.175	10.815	885,504
2022-09-29	12.340	12.605	10.825	10.870	10.520	1,072,158
2022-09-28	12.500	12.748	12.025	12.402	12.002	537,109
2022-09-27	12.900	12.934	12.315	12.747	12.337	936,667
2022-09-26	12.078	13.010	11.960	12.021	11.634	946,395
2022-09-23	13.650	13.650	12.105	12.593	12.187	1,025,761
2022-09-22	13.783	14.140	13.540	13.784	13.340	413,347
2022-09-21	14.088	14.265	13.875	14.032	13.580	347,451
2022-09-20	15.200	15.260	14.100	14.620	14.149	521,090
2022-09-16	14.183	15.005	13.635	14.112	13.657	1,159,555
2022-09-15	14.673	14.815	14.030	14.412	13.947	484,348
2022-09-14	14.220	14.830	14.220	14.538	14.069	607,272
2022-09-13	15.188	15.320	14.345	15.000	14.516	631,974
2022-09-12	14.920	15.200	14.715	15.136	14.648	384,432
2022-09-09	13.670	14.670	13.670	14.204	13.747	1,713,067
2022-09-08	14.240	14.240	13.495	13.706	13.264	384,726
2022-09-07	13.420	14.160	13.365	13.936	13.487	558,231
2022-09-06	13.300	13.755	13.300	13.522	13.086	277,678
2022-09-05	13.900	13.900	13.120	13.509	13.073	816,489
2022-09-02	14.140	14.540	14.025	14.285	13.824	3,413,182
2022-09-01	14.178	14.205	13.870	13.971	13.521	240,794
2022-08-31	14.725	14.935	14.335	14.537	14.068	452,751
2022-08-30	14.535	15.015	14.375	14.455	13.989	1,155,856
2022-08-26	14.863	14.875	14.025	14.449	13.983	443,299
2022-08-25	14.895	14.895	14.540	14.679	14.206	537,614
2022-08-24	14.568	14.925	14.340	14.577	14.107	518,544
2022-08-23	14.700	14.955	14.474	14.474	14.007	361,269
2022-08-22	15.965	15.965	14.620	14.643	14.171	1,829,028
2022-08-19	16.500	16.590	16.095	16.197	15.675	1,593,636
2022-08-18	16.236	16.775	16.236	16.631	16.094	482,321
2022-08-17	17.468	17.535	16.005	16.357	15.829	739,676
2022-08-16	17.385	17.715	17.385	17.566	17.000	144,387
2022-08-15	17.700	17.810	17.135	17.304	16.746	176,033
2022-08-12	17.625	18.045	17.550	17.749	17.177	496,300
2022-08-11	17.458	17.735	17.225	17.680	17.110	132,419
2022-08-10	16.873	17.510	16.595	17.200	16.645	490,329
2022-08-09	17.495	17.495	16.540	16.686	16.148	681,404
2022-08-08	16.900	17.545	16.520	17.175	16.621	230,304
2022-08-05	16.910	17.135	16.405	16.660	16.123	198,618
2022-08-04	17.778	18.230	16.890	17.947	17.369	930,550
2022-08-03	17.168	17.950	16.885	17.361	16.801	472,899
2022-08-02	17.497	17.497	17.035	17.196	16.642	248,289
2022-08-01	17.553	18.135	17.520	17.815	17.241	296,784
2022-07-29	17.025	17.815	16.920	17.552	16.986	588,349
2022-07-28	16.958	17.165	16.400	16.775	16.234	877,384
2022-07-27	17.000	17.315	16.675	17.094	16.543	1,671,446
2022-07-26	18.015	18.015	16.575	16.674	16.136	1,003,167
2022-07-25	18.000	19.195	17.360	18.402	17.809	910,824
2022-07-22	17.425	17.790	16.919	17.523	16.958	975,467
2022-07-21	17.858	18.050	17.130	17.472	16.909	270,691
2022-07-20	17.740	18.285	17.385	17.908	17.331	473,058
2022-07-19	16.600	18.020	16.600	17.244	16.688	691,587
2022-07-18	17.215	17.295	16.795	16.947	16.401	1,493,900
2022-07-15	16.020	16.920	15.805	16.810	16.268	512,622

← NewerPage 18 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.