Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	22.745	23.120	22.370	22.725	19.931	2,047,731
2022-04-13	22.750	22.750	22.010	22.519	19.751	2,111,520
2022-04-12	22.250	22.820	21.950	22.555	19.782	2,551,497
2022-04-11	22.810	22.810	22.130	22.597	19.819	1,855,466
2022-04-08	23.145	23.500	22.350	22.970	20.146	1,779,397
2022-04-07	22.650	23.160	22.300	22.872	20.060	2,072,177
2022-04-06	22.760	22.760	21.120	22.153	19.430	2,364,583
2022-04-05	24.115	24.200	22.320	23.155	20.308	2,026,422
2022-04-04	24.640	24.820	23.100	23.955	21.010	1,971,393
2022-04-01	24.000	24.460	23.370	23.613	20.710	2,017,822
2022-03-31	24.705	24.740	23.570	24.106	21.142	437,280
2022-03-30	25.880	26.337	24.240	24.716	21.677	580,124
2022-03-29	23.210	26.584	23.070	26.580	23.312	969,482
2022-03-28	23.550	23.550	22.630	22.900	20.085	1,506,707
2022-03-25	23.643	23.643	23.000	23.643	20.736	1,874,508
2022-03-24	24.060	24.060	22.990	23.632	20.727	1,558,190
2022-03-23	25.160	25.160	23.790	24.463	21.456	752,829
2022-03-22	24.890	25.380	24.620	25.105	22.018	621,690
2022-03-21	25.210	25.260	24.530	24.924	21.860	737,493
2022-03-18	25.030	25.030	23.520	25.004	21.930	835,504
2022-03-17	26.460	26.460	24.370	24.730	21.690	1,740,298
2022-03-16	25.280	27.380	25.210	26.361	23.120	1,027,537
2022-03-15	24.500	24.500	23.198	23.972	21.025	1,074,487
2022-03-14	25.860	25.860	24.460	25.003	21.929	920,365
2022-03-11	25.430	25.430	23.170	24.393	21.394	857,214
2022-03-10	26.260	26.260	24.220	24.926	21.862	1,628,960
2022-03-09	23.430	26.200	22.770	24.529	21.513	1,374,461
2022-03-08	23.400	24.700	21.870	21.902	19.210	808,933
2022-03-07	24.460	24.460	22.030	23.797	20.872	1,626,792
2022-03-04	26.440	26.540	24.600	26.453	23.201	1,010,595
2022-03-03	29.620	30.100	26.530	27.359	23.996	1,142,499
2022-03-02	29.305	30.060	27.390	29.723	26.069	1,135,142
2022-03-01	34.000	34.090	29.270	30.738	26.959	933,936
2022-02-28	34.690	34.690	32.850	34.045	29.859	587,624
2022-02-25	36.915	37.081	35.040	35.627	31.247	566,668
2022-02-24	36.270	36.840	34.590	35.062	30.752	1,006,637
2022-02-23	39.000	40.172	38.040	38.593	33.848	586,811
2022-02-22	37.105	39.140	35.580	36.818	32.291	667,380
2022-02-21	40.775	41.370	37.422	37.935	33.272	628,648
2022-02-18	41.830	41.830	39.610	40.046	35.123	512,396
2022-02-17	41.600	42.180	40.830	41.474	36.375	742,793
2022-02-16	43.125	43.730	40.880	41.468	36.370	351,966
2022-02-15	41.760	43.250	41.760	42.724	37.472	311,307
2022-02-14	40.105	41.390	39.410	40.996	35.956	398,171
2022-02-11	41.870	42.250	40.550	41.454	36.357	367,113
2022-02-10	41.220	42.770	41.040	42.160	36.977	565,631
2022-02-09	40.385	41.500	40.350	41.088	36.037	620,661
2022-02-08	39.050	40.140	38.870	39.845	34.946	352,098
2022-02-07	39.050	39.806	38.940	39.627	34.755	518,723
2022-02-04	40.850	40.850	38.260	38.647	33.896	543,006
2022-02-03	40.432	41.240	40.432	40.660	35.661	280,903
2022-02-02	41.630	41.630	40.478	40.883	35.857	331,447
2022-02-01	39.490	41.510	39.360	39.931	35.022	401,217
2022-01-28	40.100	40.100	38.200	38.384	33.665	499,087
2022-01-27	39.410	40.890	39.100	40.023	35.103	433,083
2022-01-26	40.185	40.870	39.550	40.242	35.295	263,517
2022-01-25	39.600	40.320	38.530	39.341	34.504	397,267
2022-01-24	41.145	41.570	38.260	39.058	34.256	256,523
2022-01-21	41.870	41.870	40.940	41.429	36.336	149,550
2022-01-20	43.000	43.090	41.940	42.510	37.284	496,448

← NewerPage 20 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.