Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	16.153	16.725	15.710	16.117	15.598	244,980
2022-07-13	16.850	16.850	15.865	16.249	15.725	336,142
2022-07-12	16.400	16.970	15.890	16.104	15.585	252,144
2022-07-11	17.240	17.240	16.400	16.740	16.201	293,024
2022-07-08	16.730	18.100	16.585	17.520	16.955	539,141
2022-07-07	15.768	16.960	15.725	16.715	16.176	938,845
2022-07-06	16.365	16.365	15.425	15.804	15.294	4,356,517
2022-07-05	18.278	18.375	16.480	16.792	16.250	1,211,921
2022-07-04	19.000	19.090	17.960	18.393	17.800	349,326
2022-07-01	18.600	19.495	18.445	18.969	18.358	871,043
2022-06-30	19.405	19.405	18.160	18.737	18.133	580,191
2022-06-29	20.318	20.670	19.865	20.219	19.567	486,364
2022-06-28	20.528	21.820	20.450	20.929	20.255	4,005,790
2022-06-27	20.278	20.870	19.775	20.063	19.416	2,112,561
2022-06-24	19.595	19.595	18.925	19.332	18.709	302,613
2022-06-23	20.850	20.850	19.305	19.946	19.303	348,362
2022-06-22	20.900	20.900	19.795	20.378	19.721	1,773,119
2022-06-21	21.040	21.450	20.580	21.195	20.512	1,668,290
2022-06-20	20.040	20.860	19.550	19.868	19.227	783,415
2022-06-17	19.765	19.765	19.125	19.397	18.772	664,936
2022-06-16	20.310	20.310	19.120	19.740	19.103	450,906
2022-06-15	20.060	21.320	20.060	20.620	19.955	802,842
2022-06-14	20.010	20.010	19.375	19.660	19.027	889,682
2022-06-13	21.560	21.560	19.545	20.631	19.966	776,254
2022-06-10	22.600	23.010	21.730	22.162	21.448	715,205
2022-06-09	23.480	23.500	22.740	23.170	22.423	1,162,239
2022-06-08	23.850	23.890	23.230	23.563	22.803	704,028
2022-06-07	23.745	23.960	22.990	23.552	22.792	800,005
2022-06-06	24.040	26.190	24.040	24.710	21.672	883,372
2022-06-01	25.945	26.370	25.440	26.048	22.846	856,707
2022-05-31	24.915	26.360	24.368	25.972	22.779	1,249,194
2022-05-30	25.705	26.170	25.000	25.852	22.674	612,997
2022-05-27	25.040	25.850	24.730	25.400	22.277	747,462
2022-05-26	23.640	25.270	23.540	24.604	21.579	699,695
2022-05-25	22.575	23.700	22.440	22.760	19.962	1,160,848
2022-05-24	22.850	23.270	22.320	22.545	19.773	502,425
2022-05-23	23.610	23.610	22.520	23.075	20.238	1,726,974
2022-05-20	22.890	24.100	22.890	23.234	20.377	1,663,249
2022-05-19	22.020	22.690	21.410	22.170	19.444	3,127,899
2022-05-18	22.135	22.730	22.020	22.415	19.659	744,226
2022-05-17	21.905	22.590	21.880	22.130	19.409	270,154
2022-05-16	21.690	21.870	21.250	21.481	18.840	426,325
2022-05-13	21.505	22.080	21.070	21.927	19.231	452,816
2022-05-12	20.698	21.700	20.350	20.783	18.228	388,268
2022-05-11	20.600	21.580	20.340	21.097	18.504	591,438
2022-05-10	20.088	20.720	19.850	20.230	17.743	411,174
2022-05-09	19.925	20.160	19.075	19.680	17.260	383,015
2022-05-06	19.375	20.080	18.615	19.368	16.987	752,599
2022-05-05	20.918	21.150	19.410	20.488	17.969	801,983
2022-05-04	21.145	21.210	20.180	20.433	17.921	958,345
2022-05-03	20.840	21.660	20.840	21.254	18.641	1,069,691
2022-04-29	20.775	21.570	20.590	21.073	18.482	1,538,983
2022-04-28	20.898	21.360	19.725	20.413	17.904	1,013,089
2022-04-27	20.498	21.320	19.755	20.304	17.808	1,512,152
2022-04-26	24.000	24.610	20.280	20.450	17.936	1,634,165
2022-04-25	22.110	23.150	22.110	22.647	19.863	1,227,111
2022-04-22	23.600	23.760	22.730	23.194	20.343	2,707,753
2022-04-21	23.000	24.520	22.940	24.096	21.133	2,574,014
2022-04-20	22.745	23.330	22.350	22.881	20.068	2,245,655
2022-04-19	22.800	22.800	21.710	22.527	19.757	1,030,290

← NewerPage 19 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.