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 |
| 2026-09-23 | 9.207 | 9.240 | 8.902 | 9.066 | 9.066 | 770,856 |
| 2026-09-22 | 9.119 | 9.360 | 8.946 | 9.284 | 9.284 | 21,144 |
| 2026-09-21 | 9.304 | 9.304 | 9.162 | 9.170 | 9.170 | 443 |
| 2026-09-18 | 9.692 | 9.834 | 9.288 | 9.288 | 9.288 | 684 |
| 2026-09-17 | 9.559 | 9.884 | 9.544 | 9.786 | 9.786 | 2,155 |
| 2026-09-16 | 9.267 | 9.449 | 9.190 | 9.449 | 9.449 | 32,618 |
| 2026-09-15 | 9.306 | 9.306 | 9.192 | 9.248 | 9.248 | 1,173 |
| 2026-09-14 | 9.501 | 9.554 | 9.154 | 9.378 | 9.378 | 5,316 |
| 2026-09-11 | 9.797 | 10.055 | 9.504 | 9.607 | 9.607 | 709 |
| 2026-09-10 | 9.686 | 9.964 | 9.528 | 9.827 | 9.827 | 1,035 |
| 2026-09-09 | 9.825 | 9.858 | 9.499 | 9.499 | 9.499 | 342,681 |
| 2026-09-08 | 9.786 | 9.980 | 9.738 | 9.916 | 9.916 | 49 |
| 2026-09-07 | 9.902 | 9.998 | 9.766 | 9.778 | 9.778 | 404 |
| 2026-09-04 | 9.849 | 9.998 | 9.724 | 9.972 | 9.972 | 6,834 |
| 2026-09-03 | 8.996 | 9.846 | 8.988 | 9.765 | 9.765 | 2,278 |
| 2026-09-02 | 8.760 | 8.910 | 8.560 | 8.889 | 8.889 | 960 |
| 2026-09-01 | 9.200 | 9.208 | 8.878 | 8.890 | 8.890 | 21,880 |
| 2026-08-28 | 8.829 | 9.084 | 8.680 | 9.069 | 9.069 | 1,068,317 |
| 2026-08-27 | 8.768 | 8.768 | 8.488 | 8.563 | 8.563 | 42,109 |
| 2026-08-26 | 8.770 | 8.836 | 8.674 | 8.674 | 8.674 | 247,470 |
| 2026-08-25 | 8.896 | 8.932 | 8.676 | 8.744 | 8.744 | 1,818 |
| 2026-08-24 | 8.955 | 9.028 | 8.868 | 8.896 | 8.896 | 20,491 |
| 2026-08-21 | 8.930 | 9.088 | 8.900 | 9.002 | 9.002 | 8,809 |
| 2026-08-20 | 8.901 | 9.010 | 8.714 | 8.875 | 8.875 | 15,125 |
| 2026-08-19 | 8.930 | 9.002 | 8.892 | 8.935 | 8.935 | 3,956 |
| 2026-08-18 | 9.101 | 9.236 | 9.022 | 9.236 | 9.236 | 709 |
| 2026-08-17 | 9.300 | 9.300 | 9.010 | 9.108 | 9.108 | 184 |
| 2026-08-14 | 9.229 | 9.296 | 9.080 | 9.255 | 9.255 | 1,653 |
| 2026-08-13 | 9.141 | 9.199 | 8.936 | 9.199 | 9.199 | 451,315 |
| 2026-08-12 | 9.101 | 9.198 | 9.064 | 9.101 | 9.101 | 2,769 |
| 2026-08-11 | 9.120 | 9.120 | 9.022 | 9.022 | 9.022 | 30 |
| 2026-08-10 | 9.120 | 9.202 | 8.874 | 9.184 | 9.184 | 50,167 |
| 2026-08-07 | 9.155 | 9.228 | 8.864 | 9.163 | 9.163 | 56,773 |
| 2026-08-06 | 9.376 | 9.376 | 9.044 | 9.079 | 9.079 | 2,937 |
| 2026-08-05 | 9.461 | 9.622 | 9.300 | 9.322 | 9.322 | 152,535 |
| 2026-08-04 | 9.456 | 9.456 | 9.140 | 9.395 | 9.395 | 150,262 |
| 2026-08-03 | 9.151 | 9.756 | 9.150 | 9.516 | 9.516 | 198,762 |
| 2026-07-31 | 9.639 | 10.020 | 8.878 | 9.296 | 9.296 | 16,766 |
Page 1 of 5 · 253 trading daysOlder →
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.