Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	43.955	44.280	43.088	43.671	38.302	742,933
2022-01-18	44.600	44.720	43.330	43.964	38.559	1,171,025
2022-01-17	44.040	44.950	43.847	44.855	39.341	147,022
2022-01-14	43.210	44.670	43.210	44.013	38.602	265,287
2022-01-13	41.080	44.200	40.420	43.061	37.767	986,271
2022-01-12	44.000	45.160	41.480	42.076	36.903	448,378
2022-01-11	44.000	44.960	43.470	44.418	38.958	508,486
2022-01-10	44.380	44.380	43.620	44.330	38.880	517,736
2022-01-07	43.540	44.126	43.540	43.975	38.568	168,756
2022-01-06	43.378	44.600	43.378	43.830	38.442	398,081
2022-01-05	44.000	44.328	43.267	43.645	38.279	127,241
2022-01-04	43.110	44.020	43.110	43.866	38.473	328,699
2021-12-31	41.000	41.710	41.000	41.435	36.341	25,887
2021-12-30	40.850	41.240	40.480	41.071	36.022	94,619
2021-12-29	41.387	41.387	40.460	40.690	35.687	36,451
2021-12-24	41.080	41.300	40.980	41.065	36.016	18,012
2021-12-23	40.440	41.500	40.440	41.390	36.302	175,297
2021-12-22	39.705	39.820	39.308	39.820	34.925	134,975
2021-12-21	38.780	39.700	38.780	39.314	34.480	217,566
2021-12-20	38.315	38.970	38.120	38.425	33.701	115,842
2021-12-17	39.105	39.155	38.500	38.967	34.176	161,966
2021-12-16	39.705	40.400	39.400	39.624	34.753	1,065,904
2021-12-15	39.505	39.650	38.500	38.876	34.096	230,464
2021-12-14	39.020	39.540	38.480	39.175	34.359	208,790
2021-12-13	39.020	40.250	39.020	39.469	34.617	99,696
2021-12-10	40.270	40.270	39.360	39.754	34.867	110,494
2021-12-09	40.185	40.250	39.480	39.872	34.970	198,461
2021-12-08	40.190	40.190	39.160	39.793	34.901	2,704,546
2021-12-07	40.470	40.470	39.690	39.834	34.936	741,836
2021-12-06	39.105	39.990	38.510	39.458	34.607	383,378
2021-12-03	38.860	38.860	38.050	38.441	33.715	492,265
2021-12-02	37.765	38.210	37.350	37.754	33.112	364,168
2021-12-01	37.980	38.920	37.980	38.300	33.591	345,983
2021-11-30	37.450	38.810	35.950	37.739	33.099	665,503
2021-11-29	38.890	38.890	37.137	37.784	33.139	1,119,874
2021-11-26	42.350	42.350	40.270	40.847	35.826	379,717
2021-11-25	44.000	44.212	43.561	43.782	38.400	317,840
2021-11-24	45.695	45.695	43.850	44.088	38.667	270,931
2021-11-23	45.965	46.920	45.500	45.730	40.108	179,339
2021-11-22	45.905	46.690	45.599	46.409	40.703	623,145
2021-11-19	48.070	48.070	45.310	47.067	41.281	419,551
2021-11-18	48.405	49.040	47.790	48.004	42.103	189,552
2021-11-17	47.670	48.930	47.670	48.580	42.608	241,884
2021-11-16	46.910	48.650	46.910	47.991	42.091	428,314
2021-11-15	46.200	47.550	46.200	46.552	40.829	561,475
2021-11-12	45.940	47.259	45.940	46.836	41.078	426,281
2021-11-11	45.735	46.400	45.400	45.656	40.043	1,294,191
2021-11-10	46.080	46.760	46.080	46.468	40.755	69,138
2021-11-09	45.960	47.370	45.960	46.605	40.875	920,525
2021-11-08	44.975	46.220	44.960	45.582	39.978	154,209
2021-11-05	45.600	46.400	45.120	45.546	39.947	257,041
2021-11-04	45.400	46.620	45.310	46.100	40.432	143,900
2021-11-03	45.100	45.820	45.100	45.649	40.037	364,623
2021-11-02	45.364	45.364	44.410	44.992	39.461	159,948
2021-11-01	45.505	46.290	44.946	44.950	39.424	38,373
2021-10-29	44.500	45.140	44.500	44.875	39.358	117,041
2021-10-28	43.800	44.510	43.450	44.280	38.836	49,242
2021-10-27	43.000	43.620	42.470	42.964	37.682	81,942
2021-10-26	43.200	43.750	40.760	42.255	37.060	305,966
2021-10-25	41.300	43.160	41.300	42.507	37.281	334,128

← NewerPage 21 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.