Faurecia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.475 | 8.852 | 8.049 | 8.049 | 8.049 | 11 |
| 2026-10-22 | 8.795 | 8.852 | 8.396 | 8.396 | 8.396 | 2 |
| 2026-10-21 | 8.876 | 8.876 | 8.852 | 8.876 | 8.876 | 24 |
| 2026-10-20 | 8.915 | 9.074 | 8.556 | 9.074 | 9.074 | 3 |
| 2026-10-19 | 8.892 | 8.944 | 8.556 | 8.944 | 8.944 | 3 |
| 2026-10-16 | 8.930 | 9.043 | 8.556 | 9.043 | 9.043 | 6 |
| 2026-10-15 | 8.693 | 8.798 | 8.572 | 8.798 | 8.798 | 362,828 |
| 2026-10-14 | 8.824 | 9.006 | 8.758 | 8.758 | 8.758 | 31,161 |
| 2026-10-13 | 8.549 | 8.748 | 8.384 | 8.738 | 8.738 | 16,532 |
| 2026-10-12 | 8.650 | 8.842 | 8.526 | 8.556 | 8.556 | 16,027 |
| 2026-10-09 | 8.648 | 8.814 | 8.500 | 8.508 | 8.508 | 44,754 |
| 2026-10-08 | 9.501 | 9.700 | 8.648 | 8.689 | 8.689 | 590,240 |
| 2026-10-07 | 9.981 | 10.580 | 9.700 | 9.813 | 9.813 | 868,272 |
| 2026-10-06 | 8.877 | 9.444 | 8.702 | 9.376 | 9.376 | 17,650 |
| 2026-10-05 | 8.581 | 8.750 | 8.564 | 8.740 | 8.740 | 811 |
| 2026-10-02 | 8.528 | 8.712 | 8.528 | 8.638 | 8.638 | 111,087 |
| 2026-10-01 | 8.650 | 8.686 | 8.452 | 8.452 | 8.452 | 292,097 |
| 2026-09-30 | 8.684 | 8.802 | 8.634 | 8.717 | 8.717 | 263 |
| 2026-09-29 | 8.842 | 9.080 | 8.716 | 8.764 | 8.764 | 247,264 |
| 2026-09-28 | 8.892 | 8.904 | 8.756 | 8.836 | 8.836 | 2,716 |
| 2026-09-25 | 8.768 | 8.768 | 8.666 | 8.714 | 8.714 | 4,332 |
| 2026-09-24 | 9.033 | 9.060 | 8.716 | 8.752 | 8.752 | 29,494 |
Page 1 of 1 · 22 trading days
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.