Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 10.050 | 10.520 | 10.050 | 10.515 | 10.515 | 78,656 |
| 2026-05-05 | 9.814 | 9.990 | 9.814 | 9.866 | 9.866 | 9,326 |
| 2026-05-01 | 9.886 | 9.886 | 9.886 | 9.886 | 9.886 | 0 |
| 2026-04-30 | 9.701 | 9.886 | 9.422 | 9.886 | 9.886 | 491 |
| 2026-04-29 | 9.868 | 9.910 | 9.710 | 9.751 | 9.751 | 128 |
| 2026-04-28 | 9.969 | 10.260 | 9.734 | 9.766 | 9.766 | 6,907 |
| 2026-04-27 | 10.483 | 10.575 | 9.924 | 10.145 | 10.145 | 245,749 |
| 2026-04-24 | 10.500 | 10.500 | 10.035 | 10.205 | 10.205 | 3,510 |
| 2026-04-23 | 10.570 | 10.955 | 10.570 | 10.660 | 10.660 | 1,289 |
| 2026-04-22 | 10.410 | 10.655 | 10.110 | 10.110 | 10.110 | 28,454 |
| 2026-04-21 | 10.553 | 10.955 | 10.355 | 10.390 | 10.390 | 1,706 |
| 2026-04-20 | 10.653 | 10.670 | 10.605 | 10.655 | 10.655 | 743 |
| 2026-04-17 | 10.383 | 10.910 | 10.245 | 10.900 | 10.900 | 232,210 |
| 2026-04-16 | 10.388 | 10.515 | 10.230 | 10.258 | 10.258 | 12,632 |
| 2026-04-15 | 10.454 | 10.480 | 10.350 | 10.448 | 10.448 | 562 |
| 2026-04-14 | 10.420 | 10.500 | 10.420 | 10.438 | 10.438 | 14,175 |
| 2026-04-13 | 10.200 | 10.280 | 10.155 | 10.180 | 10.180 | 230 |
| 2026-04-10 | 10.259 | 10.605 | 10.060 | 10.485 | 10.485 | 189 |
| 2026-04-09 | 10.320 | 10.490 | 10.190 | 10.218 | 10.218 | 4,150 |
| 2026-04-08 | 10.501 | 10.660 | 10.405 | 10.418 | 10.418 | 1,372 |
| 2026-04-07 | 9.901 | 10.090 | 9.586 | 9.586 | 9.586 | 232 |
| 2026-04-02 | 10.101 | 10.145 | 9.956 | 9.956 | 9.956 | 30,447 |
| 2026-04-01 | 10.250 | 10.250 | 10.105 | 10.250 | 10.250 | 872 |
| 2026-03-31 | 9.450 | 9.500 | 9.368 | 9.500 | 9.500 | 3,310 |
| 2026-03-30 | 9.600 | 9.624 | 9.430 | 9.430 | 9.430 | 1,826 |
| 2026-03-27 | 9.617 | 9.668 | 9.436 | 9.628 | 9.628 | 42,204 |
| 2026-03-26 | 9.563 | 9.748 | 9.524 | 9.574 | 9.574 | 50,778 |
| 2026-03-25 | 9.684 | 9.950 | 9.684 | 9.709 | 9.709 | 10,032 |
| 2026-03-24 | 9.634 | 9.638 | 9.330 | 9.572 | 9.572 | 1,412,595 |
| 2026-03-23 | 8.821 | 9.714 | 8.646 | 9.713 | 9.713 | 9,771 |
| 2026-03-20 | 9.101 | 9.476 | 8.968 | 8.968 | 8.968 | 754 |
| 2026-03-19 | 9.549 | 9.846 | 9.126 | 9.126 | 9.126 | 2,828 |
| 2026-03-18 | 9.820 | 10.040 | 9.652 | 9.721 | 9.721 | 8,836 |
| 2026-03-17 | 9.649 | 9.730 | 9.596 | 9.730 | 9.730 | 555,751 |
| 2026-03-16 | 9.654 | 9.806 | 9.556 | 9.736 | 9.736 | 722 |
| 2026-03-13 | 9.800 | 9.994 | 9.666 | 9.666 | 9.666 | 1,707 |
| 2026-03-12 | 10.105 | 10.105 | 9.933 | 9.933 | 9.933 | 15,254 |
| 2026-03-11 | 10.360 | 10.360 | 10.190 | 10.278 | 10.278 | 5,135 |
| 2026-03-10 | 10.163 | 10.330 | 9.948 | 10.290 | 10.290 | 348,117 |
| 2026-03-09 | 9.906 | 9.906 | 9.710 | 9.740 | 9.740 | 1,234 |
| 2026-03-06 | 10.590 | 10.590 | 10.255 | 10.308 | 10.308 | 413 |
| 2026-03-05 | 10.663 | 10.925 | 10.603 | 10.603 | 10.603 | 362,319 |
| 2026-03-04 | 10.900 | 10.985 | 10.560 | 10.910 | 10.910 | 6,029 |
| 2026-03-03 | 11.120 | 11.160 | 10.545 | 10.585 | 10.585 | 915,698 |
| 2026-03-02 | 11.445 | 11.630 | 11.445 | 11.455 | 11.455 | 9,340 |
| 2026-02-27 | 12.500 | 12.690 | 11.875 | 12.035 | 12.035 | 8,041 |
| 2026-02-26 | 13.178 | 13.290 | 12.598 | 12.598 | 12.598 | 1,348 |
| 2026-02-25 | 13.565 | 13.565 | 13.100 | 13.195 | 13.195 | 238 |
| 2026-02-24 | 12.595 | 13.575 | 12.595 | 13.365 | 13.365 | 22,533 |
| 2026-02-23 | 13.500 | 13.500 | 12.720 | 12.720 | 12.720 | 3,635 |
| 2026-02-20 | 14.230 | 14.230 | 13.800 | 13.875 | 13.875 | 2,860 |
| 2026-02-19 | 14.310 | 14.310 | 14.165 | 14.165 | 14.165 | 100 |
| 2026-02-18 | 14.453 | 14.630 | 14.220 | 14.630 | 14.630 | 6,260 |
| 2026-02-17 | 14.605 | 14.605 | 14.390 | 14.495 | 14.495 | 7,546 |
| 2026-02-16 | 14.795 | 14.890 | 14.795 | 14.805 | 14.805 | 686 |
| 2026-02-13 | 14.465 | 14.748 | 14.465 | 14.748 | 14.748 | 5,054 |
| 2026-02-12 | 14.533 | 14.935 | 14.533 | 14.533 | 14.533 | 905 |
| 2026-02-11 | 14.725 | 14.810 | 14.162 | 14.423 | 14.423 | 598 |
| 2026-02-10 | 14.300 | 14.970 | 14.285 | 14.970 | 14.970 | 986,961 |
| 2026-02-09 | 14.115 | 14.350 | 14.115 | 14.350 | 14.350 | 3,354 |
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.