Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.978 | 8.178 | 7.978 | 8.088 | 8.088 | 54,624 |
| 2024-11-27 | 8.070 | 8.070 | 7.844 | 7.918 | 7.918 | 49,321 |
| 2024-11-26 | 8.197 | 8.370 | 8.036 | 8.221 | 8.221 | 997,916 |
| 2024-11-25 | 7.993 | 8.300 | 7.980 | 8.264 | 8.264 | 516,091 |
| 2024-11-22 | 7.821 | 7.982 | 7.648 | 7.906 | 7.906 | 56,718 |
| 2024-11-21 | 7.746 | 7.746 | 7.610 | 7.695 | 7.695 | 9,572 |
| 2024-11-20 | 8.048 | 8.310 | 7.760 | 7.828 | 7.828 | 101,996 |
| 2024-11-19 | 8.542 | 8.542 | 7.976 | 8.013 | 8.013 | 276,839 |
| 2024-11-18 | 8.850 | 8.895 | 8.512 | 8.573 | 8.573 | 110,781 |
| 2024-11-15 | 8.850 | 9.026 | 8.768 | 8.934 | 8.934 | 27,177 |
| 2024-11-14 | 8.880 | 8.994 | 8.670 | 8.930 | 8.930 | 32,356 |
| 2024-11-13 | 8.680 | 8.886 | 8.512 | 8.669 | 8.669 | 17,027 |
| 2024-11-12 | 8.981 | 9.078 | 8.588 | 8.822 | 8.822 | 29,823 |
| 2024-11-11 | 8.829 | 9.206 | 8.810 | 9.152 | 9.152 | 20,521 |
| 2024-11-08 | 9.148 | 9.148 | 8.600 | 8.684 | 8.684 | 528,236 |
| 2024-11-07 | 8.730 | 9.116 | 8.730 | 8.868 | 8.868 | 271,038 |
| 2024-11-06 | 8.650 | 9.128 | 8.336 | 8.986 | 8.986 | 107,161 |
| 2024-11-05 | 8.901 | 8.930 | 8.746 | 8.820 | 8.820 | 980,914 |
| 2024-11-04 | 8.905 | 9.072 | 8.812 | 8.912 | 8.912 | 10,743 |
| 2024-11-01 | 8.743 | 8.914 | 8.650 | 8.909 | 8.909 | 18,393 |
| 2024-10-31 | 8.701 | 8.878 | 8.648 | 8.750 | 8.750 | 1,221,759 |
| 2024-10-30 | 8.840 | 8.940 | 8.694 | 8.802 | 8.802 | 426,502 |
| 2024-10-29 | 8.850 | 9.120 | 8.732 | 8.969 | 8.969 | 525,336 |
| 2024-10-28 | 8.850 | 8.850 | 8.556 | 8.716 | 8.716 | 21,647 |
| 2024-10-25 | 8.600 | 8.622 | 8.200 | 8.605 | 8.605 | 33,093 |
| 2024-10-24 | 8.654 | 9.092 | 8.626 | 8.666 | 8.666 | 269,460 |
| 2024-10-23 | 8.760 | 9.126 | 8.674 | 8.711 | 8.711 | 73,005 |
| 2024-10-22 | 8.452 | 8.880 | 8.330 | 8.748 | 8.748 | 1,858,742 |
| 2024-10-21 | 8.336 | 8.760 | 8.336 | 8.548 | 8.548 | 224,833 |
| 2024-10-18 | 7.470 | 8.000 | 7.470 | 7.971 | 7.971 | 631,631 |
| 2024-10-17 | 7.948 | 7.948 | 7.424 | 7.852 | 7.852 | 562,810 |
| 2024-10-16 | 7.981 | 8.128 | 7.760 | 8.076 | 8.076 | 42,323 |
| 2024-10-15 | 8.233 | 8.260 | 7.968 | 8.122 | 8.122 | 410,806 |
| 2024-10-14 | 8.221 | 8.386 | 8.194 | 8.227 | 8.227 | 622,298 |
| 2024-10-11 | 8.310 | 8.512 | 8.310 | 8.454 | 8.454 | 21,717 |
| 2024-10-10 | 8.629 | 8.654 | 8.400 | 8.457 | 8.457 | 1,192,976 |
| 2024-10-09 | 8.301 | 8.722 | 8.236 | 8.694 | 8.694 | 36,632 |
| 2024-10-08 | 8.360 | 8.360 | 8.048 | 8.220 | 8.220 | 2,529,046 |
| 2024-10-07 | 9.021 | 9.072 | 8.492 | 8.522 | 8.522 | 479,040 |
| 2024-10-04 | 8.842 | 9.080 | 8.842 | 9.002 | 9.002 | 88,278 |
| 2024-10-03 | 8.713 | 8.884 | 8.660 | 8.772 | 8.772 | 39,452 |
| 2024-10-02 | 8.901 | 9.030 | 8.692 | 8.788 | 8.788 | 167,368 |
| 2024-10-01 | 9.227 | 9.382 | 9.088 | 9.290 | 9.290 | 391,759 |
| 2024-09-30 | 9.501 | 9.652 | 8.740 | 9.222 | 9.222 | 191,167 |
| 2024-09-27 | 8.474 | 9.862 | 8.474 | 9.545 | 9.545 | 541,603 |
| 2024-09-26 | 8.387 | 8.816 | 8.242 | 8.500 | 8.500 | 2,643,642 |
| 2024-09-25 | 8.210 | 8.366 | 8.090 | 8.266 | 8.266 | 46,702 |
| 2024-09-24 | 8.233 | 8.440 | 8.218 | 8.316 | 8.316 | 115,528 |
| 2024-09-23 | 8.145 | 8.180 | 7.812 | 8.093 | 8.093 | 41,941 |
| 2024-09-20 | 8.461 | 8.500 | 7.874 | 8.012 | 8.012 | 121,646 |
| 2024-09-19 | 8.550 | 8.732 | 8.550 | 8.621 | 8.621 | 445,878 |
| 2024-09-18 | 8.341 | 8.406 | 8.166 | 8.357 | 8.357 | 905,192 |
| 2024-09-17 | 8.301 | 8.388 | 8.062 | 8.296 | 8.296 | 2,625,856 |
| 2024-09-16 | 8.560 | 8.560 | 8.110 | 8.405 | 8.405 | 70,543 |
| 2024-09-13 | 8.280 | 8.688 | 8.214 | 8.547 | 8.547 | 81,773 |
| 2024-09-12 | 8.334 | 8.486 | 8.112 | 8.236 | 8.236 | 1,061,109 |
| 2024-09-11 | 8.591 | 8.746 | 8.144 | 8.193 | 8.193 | 165,101 |
| 2024-09-10 | 8.909 | 8.924 | 8.486 | 8.694 | 8.694 | 58,222 |
| 2024-09-09 | 8.825 | 8.912 | 8.576 | 8.833 | 8.833 | 66,262 |
| 2024-09-06 | 9.284 | 9.284 | 8.738 | 8.900 | 8.900 | 70,573 |
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.