UK markets closed

Faurecia SE (FAU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.37+0.11 (+0.65%)
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.3716.3716.3716.3716.3750
16 May 202416.2616.2616.2616.2616.26-
15 May 202415.7515.7515.7515.7515.75-
14 May 202415.1015.1015.1015.1015.10-
13 May 202414.7214.9814.7214.9814.9850
10 May 202414.6714.6714.6714.6714.67-
09 May 202414.8114.8114.8114.8114.81-
08 May 202415.3615.3615.3615.3615.36-
07 May 202415.3015.3015.3015.3015.30-
06 May 202414.9914.9914.9914.9914.99-
03 May 202415.2715.2715.2715.2715.27-
02 May 202414.9014.9014.9014.9014.90-
30 Apr 202414.9914.9914.9914.9914.99-
29 Apr 202414.3614.3614.3614.3614.36-
26 Apr 202414.3114.3114.3114.3114.31-
25 Apr 202414.2714.2714.2714.2714.27-
24 Apr 202414.6014.6014.6014.6014.60-
23 Apr 202414.7614.7614.7614.7614.76-
22 Apr 202414.2714.2714.2714.2714.27-
19 Apr 202414.4014.4014.1514.1514.154
18 Apr 202413.6013.6013.6013.6013.60-
17 Apr 202413.5513.5513.5513.5513.55-
16 Apr 202413.7313.7313.7313.7313.73-
15 Apr 202414.6114.6114.6114.6114.61-
12 Apr 202414.8014.8014.8014.8014.80-
11 Apr 202414.7714.7714.7714.7714.77-
10 Apr 202415.0715.0715.0715.0715.07-
09 Apr 202414.5115.1114.5115.1115.11100
08 Apr 202414.4714.4714.4714.4714.47-
05 Apr 202414.4814.4814.4814.4814.48-
04 Apr 202414.8014.8014.8014.8014.80-
03 Apr 202414.0214.0214.0214.0214.02-
02 Apr 202413.9713.9713.9713.9713.97-
28 Mar 202413.9413.9413.9413.9413.94-
27 Mar 202413.9113.9113.9113.9113.91-
26 Mar 202413.5313.5313.5313.5313.53-
25 Mar 202413.5713.5713.5713.5713.57-
22 Mar 202413.7113.7113.7113.7113.71-
21 Mar 202413.5013.5013.5013.5013.50-
20 Mar 202413.3413.3413.3413.3413.34-
19 Mar 202413.3613.3613.3613.3613.36-
18 Mar 202413.2413.2413.2413.2413.24-
15 Mar 202413.2513.2513.2513.2513.25-
14 Mar 202413.1013.1013.1013.1013.10-
13 Mar 202413.2113.2113.2113.2113.21-
12 Mar 202413.6413.6413.6413.6413.64-
11 Mar 202413.8113.8113.8113.8113.81-
08 Mar 202413.9113.9113.9113.9113.91-
07 Mar 202413.8513.8513.6913.6913.693
06 Mar 202413.5513.5513.5513.5513.55-
05 Mar 202414.0214.0214.0214.0214.02-
04 Mar 202413.5213.5213.5213.5213.52-
01 Mar 202413.7613.7613.7613.7613.76-
29 Feb 202413.4813.4813.4813.4813.48-
28 Feb 202413.8213.8213.8213.8213.82-
27 Feb 202413.1813.1813.1813.1813.18-
26 Feb 202413.7713.7713.7713.7713.77-
23 Feb 202414.1014.1014.1014.1014.10-
22 Feb 202413.9713.9713.9713.9713.97-
21 Feb 202412.4812.4812.4812.4812.48-
20 Feb 202414.3114.3114.3114.3114.31-
19 Feb 202416.1016.1016.1016.1016.10-
16 Feb 202415.8015.8015.8015.8015.80-
15 Feb 202415.5215.5215.5215.5215.52-
14 Feb 202415.5715.5715.5715.5715.57-
13 Feb 202415.8015.8015.8015.8015.80-
12 Feb 202415.6815.6815.6815.6815.68-
09 Feb 202415.5215.5215.5215.5215.52-
08 Feb 202415.3015.3015.3015.3015.30-
07 Feb 202415.6615.6615.6615.6615.66-
06 Feb 202415.4215.4215.4215.4215.42-
05 Feb 202415.8515.8515.8515.8515.85-
02 Feb 202415.7515.7515.7515.7515.75-
01 Feb 202415.9315.9315.9315.9315.93-
31 Jan 202416.1716.1716.1716.1716.17-
30 Jan 202415.8515.8515.8515.8515.85-
29 Jan 202415.8415.8415.8415.8415.84-
26 Jan 202415.6115.6115.6115.6115.61-
25 Jan 202416.2516.2515.5415.5415.544
24 Jan 202416.8016.8016.8016.8016.80-
23 Jan 202416.1816.1816.1816.1816.18-
22 Jan 202416.0616.0616.0616.0616.06-
19 Jan 202417.1117.1116.3416.3416.347
18 Jan 202417.1517.1517.1517.1517.15-
17 Jan 202418.2418.2418.2418.2418.24-
16 Jan 202419.2319.2318.9518.9518.9535
15 Jan 202419.8019.8019.8019.8019.80-
12 Jan 202419.8019.8019.8019.8019.80-
11 Jan 202419.9119.9119.9119.9119.91-
10 Jan 202419.7919.7919.7919.7919.79-
09 Jan 202420.2920.2920.2920.2920.29-
08 Jan 202419.5619.5619.5619.5619.56-
05 Jan 202419.1719.1719.1719.1719.17-
04 Jan 202419.4219.4219.4219.4219.42-
03 Jan 202420.4120.4120.4120.4120.41-
02 Jan 202420.2520.2520.2520.2520.25-
29 Dec 202320.5520.5520.5520.5520.55-
28 Dec 202320.6320.6320.6320.6320.63-
27 Dec 202320.3220.3220.3220.3220.32-
22 Dec 202320.3720.3720.3720.3720.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...