UK markets open in 2 hours 36 minutes
NIKKEI 225
37,993.17 -821.39 (-2.12%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.15 -0.30 (-0.38%) GOLD FUTURES
2,339.00 -10.10 (-0.43%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,251.91 +164.36 (+0.32%)
Faurecia S.A. (FAU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 12.41 | 12.41 | 11.80 | 11.80 | 11.80 | 4,301 |
| 13 Jun 2024 | 13.16 | 13.16 | 12.53 | 12.61 | 12.61 | 92 |
| 12 Jun 2024 | 13.04 | 13.04 | 12.99 | 12.99 | 12.99 | 77 |
| 11 Jun 2024 | 13.53 | 13.61 | 13.08 | 13.08 | 13.08 | 976 |
| 10 Jun 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 07 Jun 2024 | 13.90 | 14.03 | 13.56 | 13.56 | 13.56 | 600 |
| 06 Jun 2024 | 13.89 | 13.89 | 13.76 | 13.76 | 13.76 | 20 |
| 05 Jun 2024 | 14.35 | 14.35 | 13.74 | 13.74 | 13.74 | 41 |
| 04 Jun 2024 | 14.64 | 14.64 | 14.03 | 14.26 | 14.26 | 220 |
| 04 Jun 2024 | 0.5 Dividend | |||||
| 03 Jun 2024 | 15.06 | 15.49 | 15.06 | 15.49 | 14.99 | 117 |
| 31 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.66 | - |
| 30 May 2024 | 14.84 | 15.03 | 14.84 | 15.03 | 14.55 | - |
| 29 May 2024 | 14.80 | 14.93 | 14.67 | 14.67 | 14.20 | 1 |
| 28 May 2024 | 14.97 | 14.99 | 14.93 | 14.93 | 14.45 | 20 |
| 27 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.98 | - |
| 24 May 2024 | 14.15 | 14.30 | 14.15 | 14.30 | 13.84 | - |
| 23 May 2024 | 14.87 | 14.87 | 14.18 | 14.18 | 13.72 | 46 |
| 22 May 2024 | 15.26 | 15.26 | 14.84 | 14.84 | 14.36 | 133 |
| 21 May 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 14.81 | - |
| 20 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.33 | - |
| 17 May 2024 | 16.34 | 16.34 | 15.99 | 15.99 | 15.47 | 80 |
| 16 May 2024 | 16.14 | 16.27 | 16.14 | 16.27 | 15.75 | - |
| 15 May 2024 | 15.77 | 16.00 | 15.77 | 16.00 | 15.48 | 12 |
| 14 May 2024 | 15.07 | 15.65 | 15.07 | 15.65 | 15.14 | - |
| 13 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.21 | - |
| 10 May 2024 | 14.67 | 14.67 | 14.60 | 14.60 | 14.13 | 1 |
| 09 May 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.35 | - |
| 08 May 2024 | 15.16 | 15.16 | 14.73 | 14.73 | 14.25 | 59 |
| 07 May 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 14.77 | - |
| 06 May 2024 | 14.98 | 15.37 | 14.98 | 15.37 | 14.87 | 109 |
| 03 May 2024 | 15.30 | 15.34 | 14.93 | 14.93 | 14.45 | 12 |
| 02 May 2024 | 14.95 | 15.41 | 14.95 | 15.41 | 14.91 | 150 |
| 30 Apr 2024 | 15.26 | 15.26 | 14.82 | 14.82 | 14.35 | - |
| 29 Apr 2024 | 14.52 | 14.88 | 14.52 | 14.88 | 14.40 | - |
| 26 Apr 2024 | 14.31 | 14.49 | 14.22 | 14.22 | 13.76 | 102 |
| 25 Apr 2024 | 14.27 | 14.27 | 14.10 | 14.10 | 13.64 | 1 |
| 24 Apr 2024 | 14.52 | 14.52 | 14.21 | 14.21 | 13.75 | - |
| 23 Apr 2024 | 14.65 | 14.65 | 14.47 | 14.47 | 14.00 | - |
| 22 Apr 2024 | 14.84 | 14.84 | 14.37 | 14.68 | 14.20 | 513 |
| 19 Apr 2024 | 14.18 | 14.18 | 14.00 | 14.06 | 13.61 | 300 |
| 18 Apr 2024 | 14.22 | 14.22 | 14.06 | 14.06 | 13.61 | 230 |
| 17 Apr 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 12.97 | 850 |
| 16 Apr 2024 | 13.90 | 13.90 | 13.59 | 13.59 | 13.15 | 1,100 |
| 15 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.82 | - |
| 12 Apr 2024 | 14.81 | 14.81 | 14.72 | 14.72 | 14.25 | 11 |
| 11 Apr 2024 | 14.89 | 14.95 | 14.65 | 14.65 | 14.18 | 21 |
| 10 Apr 2024 | 15.50 | 15.50 | 14.66 | 14.80 | 14.32 | 1,000 |
| 09 Apr 2024 | 15.23 | 15.23 | 14.92 | 14.92 | 14.44 | 3 |
| 08 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.96 | - |
| 05 Apr 2024 | 14.35 | 14.35 | 14.31 | 14.35 | 13.88 | 21 |
| 04 Apr 2024 | 14.67 | 15.07 | 14.39 | 14.39 | 13.92 | 302 |
| 03 Apr 2024 | 14.24 | 14.65 | 14.24 | 14.65 | 14.18 | - |
| 02 Apr 2024 | 13.86 | 13.97 | 13.86 | 13.97 | 13.52 | 3 |
| 28 Mar 2024 | 14.19 | 14.19 | 13.87 | 13.87 | 13.42 | - |
| 27 Mar 2024 | 13.87 | 13.94 | 13.87 | 13.94 | 13.49 | 20 |
| 26 Mar 2024 | 13.27 | 13.79 | 13.27 | 13.79 | 13.35 | 678 |
| 25 Mar 2024 | 13.88 | 13.88 | 13.40 | 13.40 | 12.96 | 155 |
| 22 Mar 2024 | 13.57 | 13.89 | 13.56 | 13.56 | 13.12 | 372 |
| 21 Mar 2024 | 13.89 | 13.89 | 13.60 | 13.60 | 13.16 | 135 |
| 20 Mar 2024 | 13.18 | 13.27 | 13.05 | 13.27 | 12.84 | 2,000 |
| 19 Mar 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 12.82 | - |
| 18 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.72 | 213 |
| 15 Mar 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 12.67 | - |
| 14 Mar 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 12.73 | - |
| 13 Mar 2024 | 13.35 | 13.35 | 13.05 | 13.05 | 12.63 | 101 |
| 12 Mar 2024 | 13.38 | 13.38 | 13.10 | 13.10 | 12.68 | 897 |
| 11 Mar 2024 | 13.70 | 13.70 | 13.40 | 13.49 | 13.05 | 151 |
| 08 Mar 2024 | 13.77 | 14.14 | 13.73 | 13.73 | 13.29 | 650 |
| 07 Mar 2024 | 13.59 | 13.81 | 13.59 | 13.81 | 13.37 | - |
| 06 Mar 2024 | 13.73 | 13.80 | 13.73 | 13.80 | 13.35 | - |
| 05 Mar 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 12.97 | 451 |
| 04 Mar 2024 | 13.40 | 13.44 | 13.40 | 13.44 | 13.00 | 49 |
| 01 Mar 2024 | 13.45 | 13.45 | 13.41 | 13.41 | 12.98 | - |
| 29 Feb 2024 | 13.34 | 13.34 | 13.07 | 13.07 | 12.65 | - |
| 28 Feb 2024 | 13.66 | 13.66 | 13.37 | 13.37 | 12.94 | 225 |
| 27 Feb 2024 | 13.31 | 13.72 | 13.31 | 13.72 | 13.27 | 85 |
| 26 Feb 2024 | 13.44 | 13.44 | 13.36 | 13.36 | 12.93 | 780 |
| 23 Feb 2024 | 13.96 | 13.96 | 13.65 | 13.65 | 13.21 | 14,440 |
| 22 Feb 2024 | 14.38 | 14.38 | 14.02 | 14.02 | 13.57 | 360 |
| 21 Feb 2024 | 12.64 | 13.85 | 12.64 | 13.77 | 13.33 | 1,533 |
| 20 Feb 2024 | 13.85 | 13.85 | 12.36 | 12.36 | 11.96 | 2,420 |
| 19 Feb 2024 | 16.62 | 16.62 | 13.75 | 13.98 | 13.53 | 2,169 |
| 16 Feb 2024 | 15.83 | 16.01 | 15.83 | 16.01 | 15.49 | 1 |
| 15 Feb 2024 | 15.74 | 15.85 | 15.67 | 15.67 | 15.16 | 12 |
| 14 Feb 2024 | 15.45 | 15.45 | 15.38 | 15.38 | 14.88 | - |
| 13 Feb 2024 | 16.01 | 16.01 | 15.42 | 15.42 | 14.92 | - |
| 12 Feb 2024 | 15.85 | 15.85 | 15.72 | 15.72 | 15.21 | - |
| 09 Feb 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 15.06 | 1,003 |
| 08 Feb 2024 | 15.34 | 15.43 | 15.34 | 15.43 | 14.93 | 1 |
| 07 Feb 2024 | 15.62 | 15.65 | 15.18 | 15.18 | 14.69 | 5 |
| 06 Feb 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 14.83 | 1 |
| 05 Feb 2024 | 15.90 | 15.90 | 15.49 | 15.49 | 14.99 | 700 |
| 02 Feb 2024 | 15.97 | 15.98 | 15.76 | 15.76 | 15.25 | 94 |
| 01 Feb 2024 | 15.59 | 15.64 | 15.59 | 15.64 | 15.13 | - |
| 31 Jan 2024 | 16.06 | 16.11 | 15.86 | 15.86 | 15.35 | 10 |
| 30 Jan 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 15.58 | 1 |
| 29 Jan 2024 | 15.44 | 15.77 | 15.44 | 15.77 | 15.26 | - |
| 26 Jan 2024 | 15.27 | 15.73 | 15.27 | 15.73 | 15.22 | 250 |
| 25 Jan 2024 | 15.97 | 15.97 | 15.53 | 15.55 | 15.04 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.