Faurecia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	14.020	14.495	13.685	14.058	14.058	1,551
2026-02-05	14.415	14.415	14.060	14.180	14.180	2,259
2026-02-04	14.058	14.675	14.020	14.615	14.615	1,259
2026-02-03	14.083	14.250	13.870	14.205	14.205	3,145
2026-02-02	13.520	13.990	13.420	13.965	13.965	348,395
2026-01-30	14.325	14.340	13.675	13.723	13.723	312,129
2026-01-29	14.065	14.355	14.065	14.135	14.135	2,604
2026-01-28	14.410	14.525	14.185	14.215	14.215	449
2026-01-27	14.500	14.600	14.260	14.310	14.310	1,149
2026-01-26	14.400	14.610	14.305	14.465	14.465	1,844
2026-01-23	14.390	14.550	14.390	14.473	14.473	1,216
2026-01-22	14.085	14.415	14.085	14.300	14.300	1,389
2026-01-21	13.580	13.915	13.580	13.730	13.730	878
2026-01-20	13.700	13.830	13.620	13.790	13.790	76
2026-01-19	13.500	13.685	13.235	13.540	13.540	1,159
2026-01-16	14.200	14.305	13.725	13.895	13.895	1,152
2026-01-15	14.610	14.705	14.295	14.350	14.350	317,866
2026-01-14	14.225	14.720	14.225	14.588	14.588	278,032
2026-01-13	14.273	14.385	14.210	14.240	14.240	835,782
2026-01-12	14.178	14.355	14.060	14.265	14.265	794
2026-01-09	14.210	14.735	14.210	14.408	14.408	6,132
2026-01-08	13.920	14.133	13.835	14.133	14.133	420
2026-01-07	13.900	14.075	13.735	13.988	13.988	20,709
2026-01-06	13.763	14.005	13.710	13.725	13.725	529
2026-01-05	13.763	14.155	13.605	13.655	13.655	21,890
2026-01-02	13.610	14.025	13.545	14.025	14.025	85
2025-12-31	13.615	13.615	13.530	13.538	13.538	13
2025-12-30	13.545	13.680	13.545	13.675	13.675	8,526
2025-12-29	13.370	13.560	13.370	13.510	13.510	1,196
2025-12-24	13.178	13.370	12.975	13.330	13.330	223
2025-12-23	13.153	13.300	13.145	13.145	13.145	531
2025-12-22	13.378	13.565	13.090	13.298	13.298	595
2025-12-19	13.435	13.495	13.360	13.495	13.495	87
2025-12-18	13.065	13.620	13.065	13.495	13.495	545
2025-12-17	13.135	13.135	13.000	13.058	13.058	13
2025-12-16	13.005	13.225	12.985	13.160	13.160	23,054
2025-12-15	13.380	13.380	12.905	13.005	13.005	5,960
2025-12-12	13.135	13.390	13.135	13.268	13.268	3,991
2025-12-11	12.953	13.330	12.760	12.995	12.995	2,184
2025-12-10	12.983	13.300	12.915	12.915	12.915	695,208
2025-12-09	13.305	13.305	13.000	13.120	13.120	4,353
2025-12-08	12.978	13.500	12.870	13.305	13.305	144,751
2025-12-05	12.693	12.900	12.690	12.885	12.885	948
2025-12-04	12.573	12.775	12.500	12.743	12.743	680
2025-12-03	12.215	12.630	12.215	12.453	12.453	3,598
2025-12-02	12.200	12.550	12.190	12.225	12.225	6,132
2025-12-01	12.020	12.285	12.020	12.245	12.245	4,106
2025-11-28	11.620	12.130	11.390	12.065	12.065	11,220
2025-11-27	11.610	12.000	11.455	11.680	11.680	5,370
2025-11-26	10.980	11.750	10.980	11.733	11.733	49,120
2025-11-25	10.585	10.880	10.585	10.765	10.765	7,382
2025-11-24	10.400	10.585	10.300	10.585	10.585	1,721
2025-11-21	10.020	10.303	9.862	10.303	10.303	475,101
2025-11-20	10.915	11.000	10.150	10.195	10.195	48,904
2025-11-19	10.725	11.000	10.725	10.768	10.768	1,529
2025-11-18	10.840	10.840	10.700	10.770	10.770	1,298
2025-11-17	11.088	11.255	11.080	11.121	11.121	12,268
2025-11-14	11.205	11.255	10.945	11.023	11.023	489,182
2025-11-13	11.700	11.905	11.295	11.338	11.338	4,348
2025-11-12	11.240	11.740	11.200	11.600	11.600	10,483

← NewerPage 4 of 22 · 1,266 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.