Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.154 | 8.154 | 7.584 | 7.784 | 7.784 | 16,338 |
| 2025-05-22 | 8.128 | 8.304 | 7.948 | 8.005 | 8.005 | 22,844 |
| 2025-05-21 | 8.185 | 8.342 | 8.140 | 8.342 | 8.342 | 11,706 |
| 2025-05-20 | 8.120 | 8.320 | 8.000 | 8.238 | 8.238 | 42,203 |
| 2025-05-19 | 7.949 | 8.116 | 7.944 | 8.080 | 8.080 | 77,023 |
| 2025-05-16 | 8.246 | 8.246 | 7.942 | 8.020 | 8.020 | 2,342 |
| 2025-05-15 | 8.309 | 8.312 | 8.170 | 8.208 | 8.208 | 113,097 |
| 2025-05-14 | 8.490 | 8.548 | 8.352 | 8.358 | 8.358 | 872,804 |
| 2025-05-13 | 8.250 | 8.516 | 8.120 | 8.516 | 8.516 | 1,708,687 |
| 2025-05-12 | 7.674 | 8.340 | 7.674 | 8.111 | 8.111 | 50,833 |
| 2025-05-09 | 7.410 | 7.491 | 7.410 | 7.491 | 7.491 | 18,176 |
| 2025-05-08 | 7.166 | 7.312 | 7.150 | 7.231 | 7.231 | 2,265 |
| 2025-05-07 | 7.101 | 7.204 | 7.022 | 7.039 | 7.039 | 16,815 |
| 2025-05-06 | 7.128 | 7.128 | 6.888 | 7.025 | 7.025 | 78,371 |
| 2025-05-02 | 6.920 | 7.140 | 6.772 | 7.084 | 7.084 | 22,641 |
| 2025-05-01 | 6.791 | 6.791 | 6.791 | 6.791 | 6.791 | 0 |
| 2025-04-30 | 6.789 | 6.990 | 6.686 | 6.791 | 6.791 | 25,376 |
| 2025-04-29 | 6.901 | 7.110 | 6.850 | 6.876 | 6.876 | 3,169 |
| 2025-04-28 | 7.061 | 7.086 | 6.840 | 6.996 | 6.996 | 788,377 |
| 2025-04-25 | 7.031 | 7.084 | 6.940 | 6.996 | 6.996 | 1,397 |
| 2025-04-24 | 6.730 | 6.920 | 6.674 | 6.916 | 6.916 | 36,166 |
| 2025-04-23 | 6.637 | 6.910 | 6.636 | 6.732 | 6.732 | 60,478 |
| 2025-04-22 | 6.490 | 6.490 | 6.204 | 6.480 | 6.480 | 5,779 |
| 2025-04-17 | 6.313 | 6.480 | 5.988 | 6.248 | 6.248 | 29,072 |
| 2025-04-16 | 5.914 | 5.914 | 5.634 | 5.888 | 5.888 | 33,987 |
| 2025-04-15 | 5.907 | 6.216 | 5.878 | 6.032 | 6.032 | 43,407 |
| 2025-04-14 | 5.704 | 5.890 | 5.704 | 5.704 | 5.704 | 1,485,502 |
| 2025-04-11 | 5.828 | 5.828 | 5.370 | 5.618 | 5.618 | 1,000,251 |
| 2025-04-10 | 6.268 | 6.268 | 5.554 | 5.620 | 5.620 | 37,117 |
| 2025-04-09 | 5.501 | 5.556 | 5.200 | 5.266 | 5.266 | 1,079,189 |
| 2025-04-08 | 6.010 | 6.050 | 5.554 | 5.704 | 5.704 | 70,348 |
| 2025-04-07 | 5.272 | 6.000 | 5.272 | 5.844 | 5.844 | 245,518 |
| 2025-04-04 | 6.498 | 6.498 | 5.816 | 6.113 | 6.113 | 127,859 |
| 2025-04-03 | 6.840 | 6.904 | 6.424 | 6.690 | 6.690 | 80,640 |
| 2025-04-02 | 7.200 | 7.292 | 6.818 | 7.065 | 7.065 | 37,860 |
| 2025-04-01 | 7.685 | 7.685 | 7.262 | 7.468 | 7.468 | 120,585 |
| 2025-03-31 | 7.886 | 7.902 | 7.482 | 7.551 | 7.551 | 70,583 |
| 2025-03-28 | 8.305 | 8.426 | 7.942 | 8.181 | 8.181 | 42,076 |
| 2025-03-27 | 8.000 | 8.436 | 7.940 | 8.360 | 8.360 | 17,259 |
| 2025-03-26 | 8.900 | 8.900 | 8.438 | 8.737 | 8.737 | 18,356 |
| 2025-03-25 | 8.960 | 8.960 | 8.672 | 8.746 | 8.746 | 14,073 |
| 2025-03-24 | 8.781 | 8.950 | 8.672 | 8.740 | 8.740 | 109,588 |
| 2025-03-21 | 8.796 | 8.796 | 8.550 | 8.677 | 8.677 | 175,158 |
| 2025-03-20 | 9.000 | 9.160 | 8.820 | 8.901 | 8.901 | 18,835 |
| 2025-03-19 | 8.749 | 9.002 | 8.602 | 8.955 | 8.955 | 19,116 |
| 2025-03-18 | 8.800 | 9.224 | 8.784 | 8.861 | 8.861 | 134,752 |
| 2025-03-17 | 8.701 | 8.904 | 8.634 | 8.717 | 8.717 | 5,821 |
| 2025-03-14 | 8.315 | 8.732 | 8.162 | 8.667 | 8.667 | 86,899 |
| 2025-03-13 | 8.522 | 8.600 | 8.318 | 8.591 | 8.591 | 12,184 |
| 2025-03-12 | 8.709 | 8.889 | 8.608 | 8.736 | 8.736 | 21,331 |
| 2025-03-11 | 8.772 | 9.034 | 8.579 | 9.020 | 9.020 | 1,708,809 |
| 2025-03-10 | 8.917 | 9.040 | 8.648 | 8.769 | 8.769 | 534,680 |
| 2025-03-07 | 8.701 | 8.862 | 8.502 | 8.772 | 8.772 | 1,261,534 |
| 2025-03-06 | 8.298 | 8.716 | 8.032 | 8.297 | 8.297 | 66,898 |
| 2025-03-05 | 7.760 | 8.238 | 7.760 | 8.056 | 8.056 | 1,847,118 |
| 2025-03-04 | 8.176 | 8.176 | 7.420 | 7.596 | 7.596 | 151,520 |
| 2025-03-03 | 8.627 | 8.944 | 8.350 | 8.726 | 8.726 | 1,804,040 |
| 2025-02-28 | 9.105 | 9.156 | 8.442 | 8.748 | 8.748 | 382,100 |
| 2025-02-27 | 11.000 | 11.085 | 10.755 | 10.944 | 10.944 | 908,479 |
| 2025-02-26 | 11.125 | 11.375 | 11.125 | 11.297 | 11.297 | 83,753 |
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.