Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 9.200 | 9.598 | 9.200 | 9.552 | 9.552 | 71,300 |
| 2026-07-29 | 9.200 | 9.342 | 9.064 | 9.173 | 9.173 | 626,951 |
| 2026-07-28 | 8.901 | 9.140 | 8.900 | 9.058 | 9.058 | 5,515 |
| 2026-07-27 | 8.770 | 9.034 | 8.756 | 8.788 | 8.788 | 12,128 |
| 2026-07-24 | 8.732 | 8.732 | 8.468 | 8.707 | 8.707 | 355 |
| 2026-07-23 | 8.564 | 8.760 | 8.478 | 8.675 | 8.675 | 129,483 |
| 2026-07-22 | 8.701 | 8.766 | 8.603 | 8.603 | 8.603 | 2,786 |
| 2026-07-21 | 8.515 | 8.814 | 8.506 | 8.808 | 8.808 | 222 |
| 2026-07-20 | 8.792 | 8.792 | 8.520 | 8.530 | 8.530 | 428 |
| 2026-07-17 | 9.164 | 9.164 | 8.798 | 8.835 | 8.835 | 190 |
| 2026-07-16 | 9.370 | 9.492 | 9.328 | 9.366 | 9.366 | 4,091 |
| 2026-07-15 | 8.932 | 9.354 | 8.932 | 9.343 | 9.343 | 4,331 |
| 2026-07-14 | 9.101 | 9.234 | 8.784 | 8.880 | 8.880 | 7,185 |
| 2026-07-13 | 8.952 | 9.212 | 8.952 | 9.212 | 9.212 | 142 |
| 2026-07-10 | 9.006 | 9.298 | 9.006 | 9.148 | 9.148 | 21,871 |
| 2026-07-09 | 8.989 | 8.994 | 8.650 | 8.907 | 8.907 | 1,361 |
| 2026-07-08 | 9.326 | 9.326 | 8.777 | 8.777 | 8.777 | 18,544 |
| 2026-07-07 | 9.200 | 9.352 | 9.160 | 9.168 | 9.168 | 6,176 |
| 2026-07-06 | 9.148 | 9.260 | 9.148 | 9.184 | 9.184 | 172 |
| 2026-07-03 | 8.736 | 9.096 | 8.696 | 9.078 | 9.078 | 1,442 |
| 2026-07-02 | 8.604 | 8.816 | 8.604 | 8.816 | 8.816 | 287,066 |
| 2026-07-01 | 8.701 | 8.742 | 8.594 | 8.657 | 8.657 | 470,710 |
| 2026-06-30 | 8.701 | 8.730 | 8.470 | 8.704 | 8.704 | 1,947 |
| 2026-06-29 | 8.722 | 8.722 | 8.480 | 8.544 | 8.544 | 3,914 |
| 2026-06-26 | 9.274 | 9.274 | 8.710 | 8.710 | 8.710 | 1,294,049 |
| 2026-06-25 | 9.458 | 9.588 | 9.306 | 9.306 | 9.306 | 691 |
| 2026-06-24 | 9.581 | 9.824 | 9.521 | 9.521 | 9.521 | 2,036 |
| 2026-06-23 | 9.549 | 9.684 | 9.254 | 9.448 | 9.448 | 1,113,663 |
| 2026-06-22 | 9.549 | 9.550 | 9.302 | 9.538 | 9.538 | 5,929 |
| 2026-06-19 | 9.450 | 9.487 | 9.390 | 9.487 | 9.487 | 3,828 |
| 2026-06-18 | 9.946 | 9.946 | 9.450 | 9.477 | 9.477 | 739 |
| 2026-06-17 | 10.002 | 10.050 | 9.836 | 9.853 | 9.853 | 568,247 |
| 2026-06-16 | 10.249 | 10.250 | 9.904 | 9.950 | 9.950 | 692 |
| 2026-06-15 | 10.330 | 10.580 | 10.200 | 10.200 | 10.200 | 646,005 |
| 2026-06-12 | 9.772 | 10.025 | 9.772 | 9.835 | 9.835 | 1,064 |
| 2026-06-11 | 9.501 | 9.524 | 9.413 | 9.413 | 9.413 | 901 |
| 2026-06-10 | 9.878 | 9.878 | 9.396 | 9.509 | 9.509 | 12,065 |
| 2026-06-09 | 10.435 | 10.645 | 9.758 | 9.884 | 9.884 | 488,194 |
| 2026-06-08 | 10.449 | 10.715 | 10.310 | 10.405 | 10.405 | 1,629,995 |
| 2026-06-05 | 10.985 | 10.985 | 10.658 | 10.658 | 10.658 | 50,022 |
| 2026-06-04 | 11.453 | 11.765 | 10.990 | 10.990 | 10.990 | 279 |
| 2026-06-03 | 11.453 | 11.635 | 11.310 | 11.605 | 11.605 | 1,080 |
| 2026-06-02 | 11.278 | 11.675 | 11.260 | 11.350 | 11.350 | 609,231 |
| 2026-06-01 | 11.500 | 11.750 | 11.125 | 11.130 | 11.130 | 752 |
| 2026-05-29 | 11.400 | 11.535 | 11.325 | 11.445 | 11.445 | 763 |
| 2026-05-28 | 11.500 | 11.585 | 11.245 | 11.285 | 11.285 | 139,885 |
| 2026-05-27 | 10.900 | 11.767 | 10.900 | 11.610 | 11.610 | 4,486 |
| 2026-05-26 | 10.900 | 11.015 | 10.725 | 10.740 | 10.740 | 183,504 |
| 2026-05-22 | 10.195 | 10.480 | 10.195 | 10.380 | 10.380 | 125 |
| 2026-05-21 | 10.259 | 10.280 | 10.085 | 10.135 | 10.135 | 1,610 |
| 2026-05-20 | 10.035 | 10.145 | 9.930 | 10.070 | 10.070 | 394,148 |
| 2026-05-19 | 10.202 | 10.410 | 10.150 | 10.150 | 10.150 | 4,086 |
| 2026-05-18 | 10.200 | 10.510 | 10.200 | 10.510 | 10.510 | 133 |
| 2026-05-15 | 10.890 | 10.890 | 10.250 | 10.438 | 10.438 | 776 |
| 2026-05-14 | 10.680 | 10.930 | 10.680 | 10.915 | 10.915 | 21,090 |
| 2026-05-13 | 10.501 | 10.815 | 10.395 | 10.438 | 10.438 | 640,037 |
| 2026-05-12 | 10.578 | 10.755 | 10.420 | 10.420 | 10.420 | 3,088 |
| 2026-05-11 | 10.200 | 10.490 | 10.090 | 10.455 | 10.455 | 698,111 |
| 2026-05-08 | 10.259 | 10.375 | 10.010 | 10.288 | 10.288 | 729,760 |
| 2026-05-07 | 10.455 | 10.815 | 10.455 | 10.455 | 10.455 | 6,528 |
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.