Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 11.160 | 11.160 | 11.063 | 11.115 | 11.115 | 1,602,104 |
| 2025-08-15 | 11.068 | 11.155 | 11.040 | 11.055 | 11.055 | 297 |
| 2025-08-14 | 10.953 | 11.285 | 10.810 | 11.030 | 11.030 | 2,153 |
| 2025-08-13 | 11.155 | 11.155 | 10.885 | 10.993 | 10.993 | 2,746 |
| 2025-08-12 | 10.835 | 11.075 | 10.690 | 11.075 | 11.075 | 693,307 |
| 2025-08-11 | 10.985 | 10.985 | 10.645 | 10.645 | 10.645 | 2,017 |
| 2025-08-08 | 10.678 | 10.910 | 10.575 | 10.873 | 10.873 | 980,414 |
| 2025-08-07 | 10.653 | 10.700 | 10.450 | 10.580 | 10.580 | 1,592,569 |
| 2025-08-06 | 10.773 | 10.775 | 10.585 | 10.593 | 10.593 | 2,506 |
| 2025-08-05 | 10.578 | 10.680 | 10.465 | 10.680 | 10.680 | 1,301,640 |
| 2025-08-04 | 11.000 | 11.115 | 10.545 | 10.545 | 10.545 | 892 |
| 2025-08-01 | 11.235 | 11.245 | 10.990 | 11.015 | 11.015 | 2,757 |
| 2025-07-31 | 11.110 | 11.278 | 11.000 | 11.278 | 11.278 | 2,880 |
| 2025-07-30 | 11.405 | 11.405 | 11.090 | 11.183 | 11.183 | 5,724 |
| 2025-07-29 | 11.430 | 11.770 | 11.315 | 11.350 | 11.350 | 41,370 |
| 2025-07-28 | 10.415 | 11.850 | 10.405 | 11.655 | 11.655 | 28,372 |
| 2025-07-25 | 10.000 | 10.293 | 9.738 | 10.293 | 10.293 | 2,250 |
| 2025-07-24 | 10.200 | 10.265 | 10.110 | 10.170 | 10.170 | 142,964 |
| 2025-07-23 | 10.040 | 10.300 | 10.040 | 10.125 | 10.125 | 16,670 |
| 2025-07-22 | 9.824 | 9.824 | 9.726 | 9.784 | 9.784 | 933 |
| 2025-07-21 | 9.800 | 9.902 | 9.726 | 9.894 | 9.894 | 3,542 |
| 2025-07-18 | 9.816 | 10.045 | 9.786 | 9.819 | 9.819 | 12,554 |
| 2025-07-17 | 9.656 | 9.946 | 9.656 | 9.769 | 9.769 | 39,630 |
| 2025-07-16 | 9.604 | 9.604 | 9.500 | 9.500 | 9.500 | 2,548 |
| 2025-07-15 | 9.972 | 10.080 | 9.896 | 9.946 | 9.946 | 4,432 |
| 2025-07-14 | 9.820 | 10.035 | 9.812 | 9.848 | 9.848 | 5,273 |
| 2025-07-11 | 9.842 | 10.175 | 9.842 | 10.158 | 10.158 | 346,939 |
| 2025-07-10 | 9.884 | 10.095 | 9.884 | 9.988 | 9.988 | 281,758 |
| 2025-07-09 | 9.820 | 9.938 | 9.740 | 9.840 | 9.840 | 1,048,658 |
| 2025-07-08 | 9.400 | 9.786 | 9.374 | 9.740 | 9.740 | 4,438 |
| 2025-07-07 | 9.140 | 9.304 | 9.140 | 9.210 | 9.210 | 1,043 |
| 2025-07-04 | 9.390 | 9.390 | 9.270 | 9.296 | 9.296 | 1,603 |
| 2025-07-03 | 9.501 | 9.932 | 9.428 | 9.435 | 9.435 | 1,018,606 |
| 2025-07-02 | 8.833 | 9.546 | 8.828 | 9.543 | 9.543 | 66,934 |
| 2025-07-01 | 8.612 | 8.750 | 8.420 | 8.748 | 8.748 | 5,636 |
| 2025-06-30 | 8.800 | 8.800 | 8.612 | 8.612 | 8.612 | 1,351 |
| 2025-06-27 | 8.692 | 8.962 | 8.620 | 8.806 | 8.806 | 30,695 |
| 2025-06-26 | 8.654 | 8.846 | 8.400 | 8.674 | 8.674 | 466 |
| 2025-06-25 | 8.524 | 8.782 | 8.513 | 8.612 | 8.612 | 1,349 |
| 2025-06-24 | 8.288 | 8.536 | 8.288 | 8.504 | 8.504 | 1,019,461 |
| 2025-06-23 | 8.000 | 8.070 | 7.772 | 8.014 | 8.014 | 4,089 |
| 2025-06-20 | 8.067 | 8.274 | 8.010 | 8.020 | 8.020 | 143,023 |
| 2025-06-19 | 8.050 | 8.238 | 7.980 | 7.981 | 7.981 | 150,961 |
| 2025-06-18 | 8.214 | 8.266 | 7.950 | 8.142 | 8.142 | 71,026 |
| 2025-06-17 | 8.284 | 8.386 | 8.230 | 8.280 | 8.280 | 14,600 |
| 2025-06-16 | 8.196 | 8.366 | 8.196 | 8.334 | 8.334 | 14,875 |
| 2025-06-13 | 7.997 | 8.166 | 7.930 | 8.151 | 8.151 | 15,964 |
| 2025-06-12 | 8.244 | 8.288 | 8.186 | 8.207 | 8.207 | 14,668 |
| 2025-06-11 | 8.330 | 8.554 | 8.330 | 8.450 | 8.450 | 67,807 |
| 2025-06-10 | 7.730 | 8.390 | 7.712 | 8.332 | 8.332 | 790,886 |
| 2025-06-09 | 7.676 | 7.812 | 7.676 | 7.786 | 7.786 | 5,702 |
| 2025-06-06 | 7.621 | 7.764 | 7.560 | 7.702 | 7.702 | 3,709 |
| 2025-06-05 | 7.850 | 7.908 | 7.510 | 7.635 | 7.635 | 3,115 |
| 2025-06-04 | 8.080 | 8.230 | 7.880 | 7.885 | 7.885 | 15,121 |
| 2025-06-03 | 8.229 | 8.240 | 7.944 | 8.164 | 8.164 | 5,284 |
| 2025-06-02 | 8.200 | 8.220 | 7.962 | 8.176 | 8.176 | 28,014 |
| 2025-05-30 | 8.400 | 8.536 | 8.275 | 8.275 | 8.275 | 4,870 |
| 2025-05-29 | 8.501 | 8.640 | 8.442 | 8.467 | 8.467 | 14,244 |
| 2025-05-28 | 8.229 | 8.438 | 8.194 | 8.405 | 8.405 | 5,663 |
| 2025-05-27 | 8.166 | 8.358 | 8.166 | 8.200 | 8.200 | 9,753 |
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.