UK markets close in 57 minutes

Forvia SE (FRVIA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.18+0.41 (+3.53%)
As of 04:17PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202411.7612.2711.7612.1812.18549,565
14 Jun 202412.4312.5611.6911.7611.761,935,475
13 Jun 202413.3013.3012.4812.6312.631,741,575
12 Jun 202413.1413.5412.9013.4013.40941,002
11 Jun 202413.5313.6513.1113.1913.191,005,140
10 Jun 202413.3613.5513.0513.5213.521,292,634
07 Jun 202413.8714.0213.6213.7113.71727,143
06 Jun 202413.9014.1013.7213.8613.86668,069
05 Jun 202414.2114.4813.7413.8413.841,064,747
04 Jun 202414.9815.0213.9814.1514.151,799,446
04 Jun 20240.5 Dividend
03 Jun 202415.2615.8515.2015.5315.031,035,562
31 May 202415.1415.3014.8515.0414.56927,414
30 May 202414.6915.3414.6415.1514.66852,384
29 May 202415.0015.1414.6514.7814.30758,076
28 May 202414.9715.3214.9015.0714.58548,092
27 May 202414.4515.0114.4214.9014.42727,425
24 May 202414.3614.5214.1914.4413.97498,855
23 May 202414.9314.9614.4014.4313.971,006,364
22 May 202415.2815.3114.8515.0014.52971,306
21 May 202415.6015.6415.1615.3014.81636,548
20 May 202416.0116.0115.6615.6915.18636,547
17 May 202416.4716.5215.8115.9715.46727,394
16 May 202416.2516.4716.0416.4715.93915,768
15 May 202415.8516.4215.6616.2215.691,381,458
14 May 202415.1915.9915.1215.8015.291,306,451
13 May 202414.7315.1514.6515.1514.66691,640
10 May 202414.7415.0314.7014.7214.25732,929
09 May 202414.8914.9514.6914.6914.21573,140
08 May 202415.3015.4014.6914.8514.371,166,401
07 May 202415.4015.5815.3015.4014.91736,516
06 May 202415.1015.5414.9815.3014.81528,937
03 May 202415.3115.6915.0515.0514.57935,599
02 May 202415.0415.7614.9015.2414.751,264,815
30 Apr 202415.0515.6914.8815.0014.522,003,596
29 Apr 202414.4715.0214.4315.0214.541,293,573
26 Apr 202414.3214.6514.2014.3413.87770,113
25 Apr 202414.2714.5714.1514.1913.74725,486
24 Apr 202414.7014.7814.3314.3313.87756,643
23 Apr 202414.8114.8814.4114.5614.091,025,732
22 Apr 202414.5614.9714.3714.7414.271,012,301
19 Apr 202414.3014.4014.0214.2313.78857,856
18 Apr 202414.0014.7313.8514.6114.141,872,261
17 Apr 202413.5913.8213.3713.5413.101,332,523
16 Apr 202413.7414.0113.5013.6613.231,368,588
15 Apr 202414.4714.5913.9513.9513.501,417,466
12 Apr 202414.9515.2014.4414.4814.011,189,153
11 Apr 202414.7615.1514.6514.7714.30790,643
10 Apr 202415.1015.7714.8414.8414.361,877,830
09 Apr 202414.6015.3514.5615.0214.541,265,057
08 Apr 202414.4014.6914.3514.5914.121,091,857
05 Apr 202414.4414.5514.2714.4313.961,130,163
04 Apr 202414.8215.1214.6914.8514.371,346,110
03 Apr 202413.7615.1313.7014.8014.322,261,625
02 Apr 202414.0714.6013.8914.0313.581,827,938
28 Mar 202414.3514.4313.9514.0613.60849,092
27 Mar 202413.8014.0013.5414.0013.55912,381
26 Mar 202413.5713.9313.1613.9013.451,176,932
25 Mar 202413.6513.7713.3513.6013.16818,608
22 Mar 202413.6914.0513.5513.6813.241,010,981
21 Mar 202414.0614.1513.5413.7613.311,465,624
20 Mar 202413.3313.4012.9913.2912.861,077,628
19 Mar 202413.3613.4713.1113.4112.98896,083
18 Mar 202413.2413.6913.2413.4012.97847,178
15 Mar 202413.3013.7413.1413.1912.772,032,893
14 Mar 202413.1913.5613.0213.2912.861,294,593
13 Mar 202413.3113.3813.0613.1312.711,138,283
12 Mar 202413.6413.6413.1113.2112.781,754,957
11 Mar 202413.5913.7713.3213.6013.16962,838
08 Mar 202413.9314.2013.7613.9113.47788,110
07 Mar 202413.7014.0813.5813.9313.48864,485
06 Mar 202413.6114.0713.6113.9113.471,407,031
05 Mar 202413.5613.7013.1813.5713.141,224,962
04 Mar 202413.4014.0913.2313.8013.351,472,553
01 Mar 202413.3213.7413.0513.5213.081,441,391
29 Feb 202413.5413.6213.1613.1612.741,095,301
28 Feb 202413.8013.8013.1113.5213.081,053,521
27 Feb 202413.2113.9413.1513.8513.411,333,440
26 Feb 202413.6313.7612.9313.2312.801,343,480
23 Feb 202414.1414.1913.6313.7813.341,358,799
22 Feb 202413.9314.4813.9114.1213.671,884,882
21 Feb 202412.7613.9412.3513.8613.413,683,596
20 Feb 202413.9514.3112.1712.6812.276,086,274
19 Feb 202416.8317.0213.6414.0313.584,784,962
16 Feb 202415.9516.2815.6016.0715.551,585,371
15 Feb 202415.6916.0015.5815.6815.181,185,676
14 Feb 202415.5615.6115.3415.4814.981,012,943
13 Feb 202415.9416.2315.5115.6315.131,030,122
12 Feb 202415.8016.1415.7115.8415.331,016,397
09 Feb 202415.5715.8515.4415.6515.15718,282
08 Feb 202415.3615.9015.2215.5715.071,149,141
07 Feb 202415.6516.0515.2815.2814.791,722,572
06 Feb 202415.4715.7015.2715.6815.181,045,320
05 Feb 202415.9016.0215.1415.3314.84992,383
02 Feb 202415.9416.2515.8015.8615.351,085,935
01 Feb 202415.7516.1015.6515.7015.191,018,949
31 Jan 202416.2416.2815.9716.0615.541,071,449
30 Jan 202415.9816.3615.6816.2315.711,403,588
29 Jan 202415.8515.9515.4315.8515.341,260,786
26 Jan 202415.6415.9815.2615.8515.331,359,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...