Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.953 | 11.130 | 10.800 | 11.009 | 11.009 | 116,908 |
| 2025-02-24 | 10.978 | 11.060 | 10.850 | 10.980 | 10.980 | 769,127 |
| 2025-02-21 | 10.788 | 10.900 | 10.700 | 10.805 | 10.805 | 15,533 |
| 2025-02-20 | 10.720 | 10.805 | 10.605 | 10.740 | 10.740 | 10,466 |
| 2025-02-19 | 10.853 | 10.935 | 10.515 | 10.787 | 10.787 | 54,634 |
| 2025-02-18 | 10.900 | 11.115 | 10.855 | 10.912 | 10.912 | 320,334 |
| 2025-02-17 | 11.178 | 11.225 | 10.990 | 11.092 | 11.092 | 102,121 |
| 2025-02-14 | 11.015 | 11.205 | 10.915 | 11.099 | 11.099 | 42,324 |
| 2025-02-13 | 10.395 | 11.195 | 10.395 | 11.195 | 11.195 | 138,115 |
| 2025-02-12 | 10.264 | 10.360 | 10.000 | 10.171 | 10.171 | 13,169 |
| 2025-02-11 | 9.997 | 10.265 | 9.776 | 10.165 | 10.165 | 40,824 |
| 2025-02-10 | 10.000 | 10.130 | 9.752 | 9.980 | 9.980 | 51,876 |
| 2025-02-07 | 9.901 | 10.109 | 9.848 | 9.995 | 9.995 | 45,222 |
| 2025-02-06 | 9.897 | 10.130 | 9.772 | 9.926 | 9.926 | 22,392 |
| 2025-02-05 | 9.867 | 9.910 | 9.626 | 9.695 | 9.695 | 339,812 |
| 2025-02-04 | 9.218 | 9.752 | 8.968 | 9.712 | 9.712 | 24,505 |
| 2025-02-03 | 9.124 | 9.360 | 8.780 | 9.088 | 9.088 | 123,364 |
| 2025-01-31 | 10.395 | 10.395 | 10.115 | 10.244 | 10.244 | 18,177 |
| 2025-01-30 | 10.301 | 10.495 | 10.200 | 10.393 | 10.393 | 24,729 |
| 2025-01-29 | 10.324 | 10.345 | 10.195 | 10.200 | 10.200 | 272,055 |
| 2025-01-28 | 10.110 | 10.360 | 10.110 | 10.143 | 10.143 | 683,687 |
| 2025-01-27 | 10.050 | 10.380 | 10.050 | 10.229 | 10.229 | 19,436 |
| 2025-01-24 | 9.730 | 10.395 | 9.728 | 10.166 | 10.166 | 87,017 |
| 2025-01-23 | 9.400 | 9.540 | 9.312 | 9.360 | 9.360 | 945,017 |
| 2025-01-22 | 9.440 | 9.552 | 9.296 | 9.359 | 9.359 | 14,149 |
| 2025-01-21 | 9.531 | 9.608 | 9.444 | 9.548 | 9.548 | 144,138 |
| 2025-01-20 | 9.648 | 9.700 | 9.402 | 9.512 | 9.512 | 1,465,206 |
| 2025-01-17 | 9.508 | 9.694 | 9.508 | 9.633 | 9.633 | 15,018 |
| 2025-01-16 | 9.897 | 10.090 | 9.444 | 9.513 | 9.513 | 35,740 |
| 2025-01-15 | 9.615 | 9.852 | 9.454 | 9.718 | 9.718 | 548,797 |
| 2025-01-14 | 9.138 | 9.800 | 9.138 | 9.481 | 9.481 | 1,864,401 |
| 2025-01-13 | 8.550 | 8.938 | 8.550 | 8.845 | 8.845 | 49,951 |
| 2025-01-10 | 8.307 | 8.804 | 8.298 | 8.663 | 8.663 | 516,069 |
| 2025-01-09 | 8.490 | 8.490 | 8.284 | 8.424 | 8.424 | 30,118 |
| 2025-01-08 | 8.810 | 8.856 | 8.520 | 8.574 | 8.574 | 26,243 |
| 2025-01-07 | 8.825 | 8.942 | 8.758 | 8.885 | 8.885 | 23,808 |
| 2025-01-06 | 8.621 | 9.126 | 8.540 | 8.669 | 8.669 | 36,033 |
| 2025-01-03 | 8.720 | 8.730 | 8.460 | 8.537 | 8.537 | 721,267 |
| 2025-01-02 | 8.825 | 8.886 | 8.664 | 8.793 | 8.793 | 56,622 |
| 2024-12-31 | 8.652 | 8.818 | 8.652 | 8.703 | 8.703 | 4,960 |
| 2024-12-30 | 8.549 | 8.726 | 8.362 | 8.562 | 8.562 | 23,738 |
| 2024-12-27 | 8.436 | 8.668 | 8.436 | 8.576 | 8.576 | 29,641 |
| 2024-12-24 | 8.400 | 8.600 | 8.173 | 8.487 | 8.487 | 5,307 |
| 2024-12-23 | 8.120 | 8.466 | 8.040 | 8.196 | 8.196 | 443,951 |
| 2024-12-20 | 8.256 | 8.818 | 8.012 | 8.186 | 8.186 | 40,969 |
| 2024-12-19 | 8.320 | 8.470 | 8.178 | 8.296 | 8.296 | 10,554 |
| 2024-12-18 | 8.550 | 8.650 | 8.550 | 8.580 | 8.580 | 59,876 |
| 2024-12-17 | 8.442 | 8.570 | 8.442 | 8.529 | 8.529 | 1,016,807 |
| 2024-12-16 | 8.821 | 8.918 | 8.510 | 8.600 | 8.600 | 403,049 |
| 2024-12-13 | 9.077 | 9.250 | 8.870 | 9.092 | 9.092 | 24,451 |
| 2024-12-12 | 9.341 | 9.402 | 9.078 | 9.140 | 9.140 | 64,846 |
| 2024-12-11 | 9.237 | 9.290 | 9.050 | 9.168 | 9.168 | 15,117 |
| 2024-12-10 | 9.301 | 9.390 | 9.186 | 9.297 | 9.297 | 612,051 |
| 2024-12-09 | 8.736 | 9.230 | 8.736 | 9.126 | 9.126 | 97,891 |
| 2024-12-06 | 8.400 | 8.700 | 8.394 | 8.666 | 8.666 | 1,252,405 |
| 2024-12-05 | 7.800 | 8.400 | 7.664 | 8.332 | 8.332 | 1,527,697 |
| 2024-12-04 | 7.553 | 8.036 | 7.548 | 7.867 | 7.867 | 76,875 |
| 2024-12-03 | 7.709 | 7.768 | 7.464 | 7.536 | 7.536 | 691,059 |
| 2024-12-02 | 7.764 | 8.104 | 7.688 | 7.957 | 7.957 | 30,078 |
| 2024-11-29 | 8.029 | 8.152 | 7.898 | 8.104 | 8.104 | 58,102 |
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.