UK markets closed

Forvia SE (FRVIA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.97-0.49 (-3.01%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.4716.5215.8115.9715.97727,394
16 May 202416.2516.4716.0416.4716.47915,768
15 May 202415.8516.4215.6616.2216.221,381,458
14 May 202415.1915.9915.1215.8015.801,306,451
13 May 202414.7315.1514.6515.1515.15691,640
10 May 202414.7415.0314.7014.7214.72732,929
09 May 202414.8914.9514.6914.6914.69573,140
08 May 202415.3015.4014.6914.8514.851,166,401
07 May 202415.4015.5815.3015.4015.40736,516
06 May 202415.1015.5414.9815.3015.30528,937
03 May 202415.3115.6915.0515.0515.05935,599
02 May 202415.0415.7614.9015.2415.241,264,815
30 Apr 202415.0515.6914.8815.0015.002,003,596
29 Apr 202414.4715.0214.4315.0215.021,293,573
26 Apr 202414.3214.6514.2014.3414.34770,113
25 Apr 202414.2714.5714.1514.1914.19725,486
24 Apr 202414.7014.7814.3314.3314.33756,643
23 Apr 202414.8114.8814.4114.5614.561,025,732
22 Apr 202414.5614.9714.3714.7414.741,012,301
19 Apr 202414.3014.4014.0214.2314.23857,856
18 Apr 202414.0014.7313.8514.6114.611,872,261
17 Apr 202413.5913.8213.3713.5413.541,332,523
16 Apr 202413.7414.0113.5013.6613.661,368,588
15 Apr 202414.4714.5913.9513.9513.951,417,466
12 Apr 202414.9515.2014.4414.4814.481,189,153
11 Apr 202414.7615.1514.6514.7714.77790,643
10 Apr 202415.1015.7714.8414.8414.841,877,830
09 Apr 202414.6015.3514.5615.0215.021,265,057
08 Apr 202414.4014.6914.3514.5914.591,091,857
05 Apr 202414.4414.5514.2714.4314.431,130,163
04 Apr 202414.8215.1214.6914.8514.851,346,110
03 Apr 202413.7615.1313.7014.8014.802,261,625
02 Apr 202414.0714.6013.8914.0314.031,827,938
28 Mar 202414.3514.4313.9514.0614.06849,092
27 Mar 202413.8014.0013.5414.0014.00912,381
26 Mar 202413.5713.9313.1613.9013.901,176,932
25 Mar 202413.6513.7713.3513.6013.60818,608
22 Mar 202413.6914.0513.5513.6813.681,010,981
21 Mar 202414.0614.1513.5413.7613.761,465,624
20 Mar 202413.3313.4012.9913.2913.291,077,628
19 Mar 202413.3613.4713.1113.4113.41896,083
18 Mar 202413.2413.6913.2413.4013.40847,178
15 Mar 202413.3013.7413.1413.1913.192,032,893
14 Mar 202413.1913.5613.0213.2913.291,294,593
13 Mar 202413.3113.3813.0613.1313.131,138,283
12 Mar 202413.6413.6413.1113.2113.211,754,957
11 Mar 202413.5913.7713.3213.6013.60962,838
08 Mar 202413.9314.2013.7613.9113.91788,110
07 Mar 202413.7014.0813.5813.9313.93864,485
06 Mar 202413.6114.0713.6113.9113.911,407,031
05 Mar 202413.5613.7013.1813.5713.571,224,962
04 Mar 202413.4014.0913.2313.8013.801,472,553
01 Mar 202413.3213.7413.0513.5213.521,441,391
29 Feb 202413.5413.6213.1613.1613.161,095,301
28 Feb 202413.8013.8013.1113.5213.521,053,521
27 Feb 202413.2113.9413.1513.8513.851,333,440
26 Feb 202413.6313.7612.9313.2313.231,343,480
23 Feb 202414.1414.1913.6313.7813.781,358,799
22 Feb 202413.9314.4813.9114.1214.121,884,882
21 Feb 202412.7613.9412.3513.8613.863,683,596
20 Feb 202413.9514.3112.1712.6812.686,086,274
19 Feb 202416.8317.0213.6414.0314.034,784,962
16 Feb 202415.9516.2815.6016.0716.071,585,371
15 Feb 202415.6916.0015.5815.6815.681,185,676
14 Feb 202415.5615.6115.3415.4815.481,012,943
13 Feb 202415.9416.2315.5115.6315.631,030,122
12 Feb 202415.8016.1415.7115.8415.841,016,397
09 Feb 202415.5715.8515.4415.6515.65718,282
08 Feb 202415.3615.9015.2215.5715.571,149,141
07 Feb 202415.6516.0515.2815.2815.281,722,572
06 Feb 202415.4715.7015.2715.6815.681,045,320
05 Feb 202415.9016.0215.1415.3315.33992,383
02 Feb 202415.9416.2515.8015.8615.861,085,935
01 Feb 202415.7516.1015.6515.7015.701,018,949
31 Jan 202416.2416.2815.9716.0616.061,071,449
30 Jan 202415.9816.3615.6816.2316.231,403,588
29 Jan 202415.8515.9515.4315.8515.851,260,786
26 Jan 202415.6415.9815.2615.8515.851,359,473
25 Jan 202416.1416.1415.4415.5615.561,476,365
24 Jan 202416.8516.9816.1616.3016.30978,476
23 Jan 202416.1316.8716.1316.6216.62968,469
22 Jan 202416.1316.5316.1016.1116.111,310,522
19 Jan 202416.5816.8515.8115.9015.902,219,200
18 Jan 202417.0617.3916.6417.0917.091,860,863
17 Jan 202418.1718.1717.0917.2117.211,745,264
16 Jan 202419.2419.2618.3518.4918.491,068,972
15 Jan 202419.1719.4919.1019.3619.36456,064
12 Jan 202419.8019.9519.4019.5019.50588,733
11 Jan 202420.0520.1119.6319.6919.69600,693
10 Jan 202419.9720.0919.7619.8019.80552,639
09 Jan 202420.2920.3419.8320.0520.05585,623
08 Jan 202419.5920.2919.4720.2920.29696,716
05 Jan 202419.1519.7719.0219.6419.64801,755
04 Jan 202419.4519.6019.0619.3419.34931,910
03 Jan 202420.3620.4819.2419.4219.42810,796
02 Jan 202420.5021.1720.3320.5020.50491,185
29 Dec 202320.6320.7720.4220.4220.42563,324
28 Dec 202320.6920.7820.4420.6220.62816,932
27 Dec 202320.5520.6820.4420.6020.60335,368
22 Dec 202320.5020.6620.4120.5020.50708,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...