UK markets close in 6 hours 48 minutes

Faurecia S.A. (FAU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.71-0.13 (-1.10%)
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202411.7111.7111.7111.7111.7194
25 Jun 202411.9711.9711.8411.8411.8494
24 Jun 202411.7211.9811.7211.9811.98-
21 Jun 202412.1012.1012.1012.1012.10-
20 Jun 202411.9912.0911.9912.0912.091,000
19 Jun 202411.7811.7811.5311.5311.5352
18 Jun 202412.2012.3011.8511.8511.85525
17 Jun 202412.0612.1312.0612.1312.13228
14 Jun 202412.4112.4111.8011.8011.804,301
13 Jun 202413.1613.1612.5312.6112.6192
12 Jun 202413.0413.0412.9912.9912.9977
11 Jun 202413.5313.6113.0813.0813.08976
10 Jun 202413.2813.2813.2813.2813.28-
07 Jun 202413.9014.0313.5613.5613.56600
06 Jun 202413.8913.8913.7613.7613.7620
05 Jun 202414.3514.3513.7413.7413.7441
04 Jun 202414.6414.6414.0314.2614.26220
04 Jun 20240.5 Dividend
03 Jun 202415.0615.4915.0615.4914.99117
31 May 202415.1515.1515.1515.1514.66-
30 May 202414.8415.0314.8415.0314.55-
29 May 202414.8014.9314.6714.6714.201
28 May 202414.9714.9914.9314.9314.4520
27 May 202414.4514.4514.4514.4513.98-
24 May 202414.1514.3014.1514.3013.84-
23 May 202414.8714.8714.1814.1813.7246
22 May 202415.2615.2614.8414.8414.36133
21 May 202415.4015.4015.3015.3014.81-
20 May 202415.8415.8415.8415.8415.33-
17 May 202416.3416.3415.9915.9915.4780
16 May 202416.1416.2716.1416.2715.75-
15 May 202415.7716.0015.7716.0015.4812
14 May 202415.0715.6515.0715.6515.14-
13 May 202414.6814.6814.6814.6814.21-
10 May 202414.6714.6714.6014.6014.131
09 May 202414.8214.8214.8214.8214.35-
08 May 202415.1615.1614.7314.7314.2559
07 May 202415.2815.2815.2715.2714.77-
06 May 202414.9815.3714.9815.3714.87109
03 May 202415.3015.3414.9314.9314.4512
02 May 202414.9515.4114.9515.4114.91150
30 Apr 202415.2615.2614.8214.8214.35-
29 Apr 202414.5214.8814.5214.8814.40-
26 Apr 202414.3114.4914.2214.2213.76102
25 Apr 202414.2714.2714.1014.1013.641
24 Apr 202414.5214.5214.2114.2113.75-
23 Apr 202414.6514.6514.4714.4714.00-
22 Apr 202414.8414.8414.3714.6814.20513
19 Apr 202414.1814.1814.0014.0613.61300
18 Apr 202414.2214.2214.0614.0613.61230
17 Apr 202413.4913.4913.4013.4012.97850
16 Apr 202413.9013.9013.5913.5913.151,100
15 Apr 202414.2814.2814.2814.2813.82-
12 Apr 202414.8114.8114.7214.7214.2511
11 Apr 202414.8914.9514.6514.6514.1821
10 Apr 202415.5015.5014.6614.8014.321,000
09 Apr 202415.2315.2314.9214.9214.443
08 Apr 202414.4314.4314.4314.4313.96-
05 Apr 202414.3514.3514.3114.3513.8821
04 Apr 202414.6715.0714.3914.3913.92302
03 Apr 202414.2414.6514.2414.6514.18-
02 Apr 202413.8613.9713.8613.9713.523
28 Mar 202414.1914.1913.8713.8713.42-
27 Mar 202413.8713.9413.8713.9413.4920
26 Mar 202413.2713.7913.2713.7913.35678
25 Mar 202413.8813.8813.4013.4012.96155
22 Mar 202413.5713.8913.5613.5613.12372
21 Mar 202413.8913.8913.6013.6013.16135
20 Mar 202413.1813.2713.0513.2712.842,000
19 Mar 202413.2213.2513.2213.2512.82-
18 Mar 202413.1513.1513.1513.1512.72213
15 Mar 202413.3013.3013.1013.1012.67-
14 Mar 202413.0513.1513.0513.1512.73-
13 Mar 202413.3513.3513.0513.0512.63101
12 Mar 202413.3813.3813.1013.1012.68897
11 Mar 202413.7013.7013.4013.4913.05151
08 Mar 202413.7714.1413.7313.7313.29650
07 Mar 202413.5913.8113.5913.8113.37-
06 Mar 202413.7313.8013.7313.8013.35-
05 Mar 202414.0014.0013.4013.4012.97451
04 Mar 202413.4013.4413.4013.4413.0049
01 Mar 202413.4513.4513.4113.4112.98-
29 Feb 202413.3413.3413.0713.0712.65-
28 Feb 202413.6613.6613.3713.3712.94225
27 Feb 202413.3113.7213.3113.7213.2785
26 Feb 202413.4413.4413.3613.3612.93780
23 Feb 202413.9613.9613.6513.6513.2114,440
22 Feb 202414.3814.3814.0214.0213.57360
21 Feb 202412.6413.8512.6413.7713.331,533
20 Feb 202413.8513.8512.3612.3611.962,420
19 Feb 202416.6216.6213.7513.9813.532,169
16 Feb 202415.8316.0115.8316.0115.491
15 Feb 202415.7415.8515.6715.6715.1612
14 Feb 202415.4515.4515.3815.3814.88-
13 Feb 202416.0116.0115.4215.4214.92-
12 Feb 202415.8515.8515.7215.7215.21-
09 Feb 202415.3915.5615.3915.5615.061,003
08 Feb 202415.3415.4315.3415.4314.931
07 Feb 202415.6215.6515.1815.1814.695
06 Feb 202415.2715.3215.2715.3214.831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...