Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 11.353 | 11.500 | 10.945 | 11.020 | 11.020 | 8,578 |
| 2025-11-10 | 11.493 | 11.775 | 11.455 | 11.485 | 11.485 | 1,415 |
| 2025-11-07 | 11.000 | 11.110 | 10.835 | 11.110 | 11.110 | 5,557 |
| 2025-11-06 | 11.195 | 11.195 | 10.780 | 10.790 | 10.790 | 336,033 |
| 2025-11-05 | 11.200 | 11.325 | 10.960 | 11.170 | 11.170 | 302,120 |
| 2025-11-04 | 11.540 | 11.565 | 11.170 | 11.240 | 11.240 | 5,904 |
| 2025-11-03 | 11.150 | 11.905 | 11.150 | 11.685 | 11.685 | 7,581 |
| 2025-10-31 | 11.378 | 11.475 | 10.980 | 11.073 | 11.073 | 2,065 |
| 2025-10-30 | 11.858 | 11.910 | 11.240 | 11.408 | 11.408 | 42,167 |
| 2025-10-29 | 11.600 | 11.890 | 11.485 | 11.835 | 11.835 | 681,112 |
| 2025-10-28 | 11.090 | 11.645 | 11.090 | 11.615 | 11.615 | 1,032,059 |
| 2025-10-27 | 11.145 | 11.335 | 11.090 | 11.135 | 11.135 | 34,396 |
← NewerPage 5 of 5 · 252 trading days
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.