Faurecia historical data

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

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
2025-10-24	10.695	11.070	10.695	11.063	11.063	435,983
2025-10-23	10.320	10.645	10.320	10.620	10.620	1,015,050
2025-10-22	10.220	10.313	10.150	10.313	10.313	3,895
2025-10-21	10.049	10.280	9.836	10.215	10.215	12,848
2025-10-20	10.454	10.570	9.810	10.025	10.025	79,015
2025-10-17	10.745	10.980	10.650	10.690	10.690	84
2025-10-16	10.760	10.918	10.760	10.818	10.818	15,824
2025-10-15	10.800	10.940	10.650	10.728	10.728	14,524
2025-10-14	10.725	10.725	10.390	10.645	10.645	1,222,518
2025-10-13	10.725	11.030	10.605	10.675	10.675	2,983
2025-10-10	10.830	11.245	10.770	10.770	10.770	1,111
2025-10-09	11.030	11.170	10.865	10.890	10.890	1,731
2025-10-08	11.045	11.045	10.940	11.000	11.000	236
2025-10-07	11.025	11.320	11.025	11.025	11.025	534
2025-10-06	11.470	11.470	10.910	11.280	11.280	6,254
2025-10-03	11.330	11.550	11.330	11.460	11.460	9,860
2025-10-02	11.415	11.710	11.115	11.173	11.173	27,154
2025-10-01	11.300	11.598	11.225	11.598	11.598	16,690
2025-09-30	11.478	11.510	11.410	11.410	11.410	711
2025-09-29	11.300	11.485	11.260	11.485	11.485	12,160
2025-09-26	11.635	11.755	11.335	11.338	11.338	1,559,826
2025-09-25	11.868	12.010	11.653	11.653	11.653	4,166
2025-09-24	11.520	11.960	11.110	11.893	11.893	17,881
2025-09-23	11.725	11.850	11.650	11.650	11.650	16,925
2025-09-22	11.893	11.920	11.485	11.800	11.800	246,207
2025-09-19	11.758	12.045	11.630	11.828	11.828	99,618
2025-09-18	11.740	11.760	11.460	11.698	11.698	144,841
2025-09-17	11.190	11.720	11.190	11.658	11.658	53,647
2025-09-16	11.200	11.315	11.150	11.155	11.155	7,542
2025-09-15	11.135	11.350	11.135	11.150	11.150	352,321
2025-09-12	11.430	11.475	10.955	11.063	11.063	6,083
2025-09-11	11.225	11.395	11.170	11.378	11.378	4,644
2025-09-10	11.178	11.365	10.840	11.118	11.118	674,102
2025-09-09	10.963	11.050	10.900	11.005	11.005	11,587
2025-09-08	10.870	10.975	10.870	10.975	10.975	201
2025-09-05	11.020	11.095	10.570	10.668	10.668	523
2025-09-04	11.045	11.045	10.905	10.968	10.968	494
2025-09-03	11.553	11.710	11.100	11.143	11.143	31,732
2025-09-02	11.540	11.540	11.205	11.230	11.230	1,870
2025-09-01	11.395	11.655	11.395	11.508	11.508	1,259
2025-08-29	11.353	11.400	11.260	11.400	11.400	69,159
2025-08-28	11.188	11.605	11.130	11.470	11.470	13,255
2025-08-27	11.458	11.590	11.065	11.065	11.065	448,525
2025-08-26	11.600	11.655	11.245	11.480	11.480	30,560
2025-08-22	11.490	11.885	11.490	11.863	11.863	7,140
2025-08-21	11.478	11.610	11.460	11.498	11.498	3,647
2025-08-20	11.460	11.560	11.460	11.560	11.560	1,639
2025-08-19	11.260	11.650	11.260	11.630	11.630	1,930

← NewerPage 5 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.