UK markets close in 2 hours 43 minutes

Forvia SE (FURCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.05-0.70 (-4.75%)
At close: 11:13AM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.0514.0514.0514.0514.05200
18 Apr 202414.7514.7514.7514.7514.75-
17 Apr 202414.7514.7514.7514.7514.75-
16 Apr 202414.7514.7514.7514.7514.75-
15 Apr 202414.8214.8214.7514.7514.754,000
12 Apr 202415.4415.4415.4415.4415.44100
11 Apr 202415.9615.9615.9615.9615.96-
10 Apr 202415.9615.9615.9615.9615.96100
09 Apr 202415.4915.4915.4915.4915.49-
08 Apr 202415.4915.4915.4915.4915.49-
05 Apr 202415.4915.4915.4915.4915.49-
04 Apr 202415.8315.8315.4915.4915.49400
03 Apr 202413.8713.8713.8713.8713.87-
02 Apr 202413.8713.8713.8713.8713.87-
01 Apr 202413.8713.8713.8713.8713.87200
28 Mar 202415.0615.0615.0615.0615.06-
27 Mar 202415.0615.0615.0615.0615.061,000
26 Mar 202415.0615.0615.0615.0615.06-
25 Mar 202415.0615.0615.0615.0615.06-
22 Mar 202415.0615.0615.0615.0615.06-
21 Mar 202415.0615.0615.0615.0615.06300
20 Mar 202414.5514.5514.5514.5514.55-
19 Mar 202414.5514.5514.5514.5514.55-
18 Mar 202414.5514.5514.5514.5514.55-
15 Mar 202414.5514.5514.5514.5514.55-
14 Mar 202414.5514.5514.5514.5514.55100
13 Mar 202415.1115.1115.1115.1115.11-
12 Mar 202415.1115.1115.1115.1115.11-
11 Mar 202415.1115.1115.1115.1115.11-
08 Mar 202415.2615.2615.1115.1115.11500
07 Mar 202413.8913.8913.8913.8913.89-
06 Mar 202413.8913.8913.8913.8913.89-
05 Mar 202413.8913.8913.8913.8913.89-
04 Mar 202413.8913.8913.8913.8913.89100
01 Mar 202413.8913.8913.8913.8913.89200
29 Feb 202415.9415.9415.9415.9415.94200
28 Feb 202415.0015.0015.0015.0015.00-
27 Feb 202415.0015.0015.0015.0015.00-
26 Feb 202415.0015.0015.0015.0015.00-
23 Feb 202415.0015.0015.0015.0015.00300
22 Feb 202415.0015.0015.0015.0015.00-
21 Feb 202415.0015.0015.0015.0015.001,000
20 Feb 202415.0015.0015.0015.0015.00200
16 Feb 202417.4617.4617.4617.4617.46200
15 Feb 202416.9316.9516.6716.9016.901,500
14 Feb 202416.9316.9316.9316.9316.93-
13 Feb 202416.9316.9316.9316.9316.932,900
12 Feb 202416.8216.8216.8216.8216.82-
09 Feb 202416.8216.8216.8216.8216.82-
08 Feb 202416.8216.8216.8216.8216.82-
07 Feb 202416.8216.8216.8216.8216.82-
06 Feb 202416.8216.8216.8216.8216.82400
05 Feb 202417.0017.0016.7516.7516.75700
02 Feb 202417.1017.1017.1017.1017.10-
01 Feb 202417.1017.1017.1017.1017.10500
31 Jan 202417.1017.1017.1017.1017.10-
30 Jan 202417.1017.1017.1017.1017.10-
29 Jan 202417.1217.2417.1017.1017.101,100
26 Jan 202417.3317.5317.3317.5317.531,100
25 Jan 202417.1017.1017.1017.1017.10100
24 Jan 202418.7018.7018.7018.7018.70-
23 Jan 202418.7018.7018.7018.7018.70-
22 Jan 202418.7018.7018.7018.7018.70-
19 Jan 202418.7018.7018.7018.7018.70-
18 Jan 202418.7018.7018.7018.7018.70-
17 Jan 202418.7018.7018.7018.7018.70300
16 Jan 202421.7021.7021.7021.7021.70-
12 Jan 202421.7021.7021.7021.7021.70-
11 Jan 202421.7021.7021.7021.7021.70-
10 Jan 202421.7021.7021.7021.7021.70100
09 Jan 202421.2621.2621.2621.2621.26-
08 Jan 202421.2621.2621.2621.2621.26-
05 Jan 202421.2621.2621.2621.2621.26-
04 Jan 202421.2621.2621.2621.2621.26100
03 Jan 202422.5522.5522.5522.5522.55-
02 Jan 202422.5522.5522.5522.5522.55500
29 Dec 202322.8222.8222.5722.7622.76700
28 Dec 202322.6522.6522.6522.6522.65-
27 Dec 202322.6522.6522.6522.6522.65-
26 Dec 202322.6522.6522.6522.6522.65-
22 Dec 202322.6522.6522.6522.6522.65100
21 Dec 202322.8222.8222.8222.8222.82-
20 Dec 202322.8222.8222.8222.8222.82-
19 Dec 202322.8222.8222.8222.8222.82200
18 Dec 202322.9923.1622.9923.1623.161,300
15 Dec 202322.5522.5522.5522.5522.55-
14 Dec 202322.3122.5522.3122.5522.5510,700
13 Dec 202320.5420.5420.5420.5420.54-
12 Dec 202320.5420.5420.5420.5420.54-
11 Dec 202320.5620.5620.5420.5420.54400
08 Dec 202320.4320.4320.4320.4320.43-
07 Dec 202320.4320.4320.4320.4320.43400
06 Dec 202320.0020.0020.0020.0020.00-
05 Dec 202320.0020.0020.0020.0020.00-
04 Dec 202320.0020.0020.0020.0020.00-
01 Dec 202320.0020.0020.0020.0020.00200
30 Nov 202319.0019.0019.0019.0019.00100
29 Nov 202319.0019.0019.0019.0019.00400
28 Nov 202318.6918.6918.6918.6918.69-
27 Nov 202318.6918.6918.6918.6918.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...