Milan - Delayed Quote EUR

Forvia SE (1FRVIA.MI)

8.15
-0.12
(-1.45%)
As of 11:34:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20258.228.227.968.158.1522,376
May 30, 20258.398.548.278.278.2729,751
May 29, 20258.618.738.328.468.4659,539
May 28, 20258.228.518.228.348.3451,064
May 27, 20258.168.368.118.208.2028,979
May 26, 20258.058.278.008.208.2038,561
May 23, 20258.028.157.627.797.7954,961
May 22, 20258.128.237.948.018.0150,633
May 21, 20258.168.358.068.348.3441,476
May 20, 20258.098.337.968.248.2475,059
May 19, 20257.608.157.608.088.0833,482
May 16, 20258.248.287.958.058.0537,802
May 15, 20258.378.408.158.228.2248,218
May 14, 20258.528.608.358.378.3737,230
May 13, 20258.098.518.098.518.5149,700
May 12, 20258.008.357.848.108.10114,536
May 9, 20257.387.507.347.487.4836,605
May 8, 20257.147.237.037.237.2353,062
May 7, 20257.047.187.037.037.0311,983
May 6, 20257.107.206.867.007.0025,924
May 5, 20257.107.106.996.996.9913,107
May 2, 20256.857.196.847.087.0855,059
Apr 30, 20256.816.956.676.796.7942,236
Apr 29, 20256.927.206.786.906.9053,231
Apr 28, 20257.007.126.896.896.8949,102
Apr 25, 20257.057.146.947.057.0561,902
Apr 24, 20256.716.926.636.826.8250,120
Apr 23, 20256.646.946.606.756.7560,119
Apr 22, 20256.426.526.186.486.4837,979
Apr 17, 20256.306.445.996.406.40150,400
Apr 16, 20255.955.955.605.895.8960,066
Apr 15, 20255.906.235.876.076.0773,421
Apr 14, 20255.865.895.705.705.7028,381
Apr 11, 20255.745.745.375.635.6350,650
Apr 10, 20256.086.085.505.625.62296,926
Apr 9, 20255.315.535.235.275.27519,016
Apr 8, 20256.056.055.565.825.82174,290
Apr 7, 20255.506.055.415.825.82309,705
Apr 4, 20256.486.525.856.056.05257,991
Apr 3, 20256.816.906.436.496.49132,494
Apr 2, 20257.247.246.816.906.90103,983
Apr 1, 20257.637.707.227.417.4198,054
Mar 31, 20257.867.907.497.697.6972,513
Mar 28, 20258.358.427.977.977.9743,814
Mar 27, 20257.978.457.868.458.4535,192
Mar 26, 20258.808.918.468.558.5572,255
Mar 25, 20258.918.968.678.838.8324,088
Mar 24, 20258.838.938.668.818.8174,950
Mar 21, 20258.708.838.568.688.6876,174
Mar 20, 20259.009.118.828.858.8532,578
Mar 19, 20258.789.048.618.988.9842,212
Mar 18, 20258.789.258.788.848.8459,112
Mar 17, 20258.688.938.638.718.7174,967
Mar 14, 20258.318.748.128.688.6835,782
Mar 13, 20258.668.668.348.348.3472,263
Mar 12, 20258.728.888.588.718.7120,172
Mar 11, 20258.789.158.568.618.6150,123
Mar 10, 20258.939.028.648.798.7932,813
Mar 7, 20258.598.918.468.788.7894,741
Mar 6, 20258.338.678.148.648.6474,601
Mar 5, 20257.808.237.758.088.08101,862
Mar 4, 20258.388.387.407.457.45208,805
Mar 3, 20258.508.958.358.478.47101,014
Feb 28, 202510.3810.388.418.458.45477,832
Feb 27, 202511.0711.1110.7510.8810.8834,136
Feb 26, 202510.8411.4010.8411.2311.2345,846
Feb 25, 202510.8511.1310.8010.9710.9720,806
Feb 24, 202510.9011.1010.8010.9510.9541,711
Feb 21, 202510.6010.9510.6010.7310.7317,782
Feb 20, 202510.8010.8110.6010.7010.7013,866
Feb 19, 202510.9110.9210.5210.6210.6251,515
Feb 18, 202511.2011.2010.8111.1311.1334,360
Feb 17, 202510.9211.1910.9211.0611.0616,275
Feb 14, 202511.0311.2210.9711.0811.0831,107
Feb 13, 202510.3111.2010.3111.1811.18133,558
Feb 12, 202510.1410.3610.0010.1210.1219,732
Feb 11, 20259.3310.269.3310.1410.1429,492
Feb 10, 202510.0110.059.759.999.9924,473
Feb 7, 202510.0110.149.8510.0010.0019,357
Feb 6, 20259.5610.109.5610.0310.0335,415
Feb 5, 20259.509.859.509.759.7528,287
Feb 4, 20259.449.808.959.809.8070,769
Feb 3, 202510.0910.098.799.149.14167,909
Jan 31, 202510.3010.4110.2010.2410.2415,038
Jan 30, 202510.1910.4810.1910.4010.4012,916
Jan 29, 202510.3010.3810.1810.3210.3218,266
Jan 28, 202510.2810.3510.0910.3510.3514,080
Jan 27, 202510.1110.3510.0810.2310.239,491
Jan 24, 20259.7610.449.7610.1910.1974,796
Jan 23, 20259.409.529.309.529.5213,667
Jan 22, 20259.559.609.289.609.6020,276
Jan 21, 20259.419.709.419.709.705,589
Jan 20, 20259.579.709.409.709.7016,139
Jan 17, 20259.579.719.559.669.6622,994
Jan 16, 202510.0210.109.449.559.5523,511
Jan 15, 20259.689.859.509.829.8243,047
Jan 14, 20259.159.809.159.739.73185,825
Jan 13, 20258.498.938.488.908.9049,970
Jan 10, 20258.318.858.258.708.7040,851
Jan 9, 20258.558.608.258.608.6050,159
Jan 8, 20258.458.848.458.588.5833,293
Jan 7, 20258.519.008.518.958.9516,282
Jan 6, 20258.549.178.548.958.9592,591
Jan 3, 20258.388.778.388.518.5111,927
Jan 2, 20258.208.898.208.848.8426,102
Dec 30, 20248.208.708.208.688.6813,404
Dec 27, 20248.478.678.478.508.5029,619
Dec 23, 20248.118.458.038.368.3636,691
Dec 20, 20248.198.828.008.828.8256,511
Dec 19, 20248.408.488.178.328.3251,045
Dec 18, 20248.568.688.528.668.6631,551
Dec 17, 20248.608.658.458.658.6524,371
Dec 16, 20248.838.958.518.638.6328,364
Dec 13, 20249.109.178.848.908.9017,787
Dec 12, 20248.809.408.809.109.1024,669
Dec 11, 20249.289.288.978.978.9741,578
Dec 10, 20249.409.409.099.099.0947,033
Dec 9, 20248.729.238.729.219.21114,410
Dec 6, 20248.418.718.418.568.5683,930
Dec 5, 20247.848.407.848.188.1866,991
Dec 4, 20247.488.057.487.887.8870,054
Dec 3, 20247.747.767.467.647.64168,654
Dec 2, 20247.868.097.717.947.9433,853
Nov 29, 20248.108.207.978.208.206,710
Nov 28, 20248.068.207.958.048.0422,519
Nov 27, 20248.068.107.837.977.9745,359
Nov 26, 20248.178.358.048.208.2020,455
Nov 25, 20247.988.327.978.308.3035,075
Nov 22, 20247.828.007.648.008.0013,850
Nov 21, 20247.557.787.557.787.7828,120
Nov 20, 20248.168.267.727.727.7292,453
Nov 19, 20248.438.488.008.158.1570,286
Nov 18, 20248.768.908.468.508.5037,535
Nov 15, 20248.859.058.698.698.6924,929
Nov 14, 20248.759.008.659.009.0031,563
Nov 13, 20248.608.878.508.608.6026,962
Nov 12, 20249.069.068.648.688.6850,058
Nov 11, 20248.879.208.779.149.1487,832
Nov 8, 20249.099.158.608.608.6056,239
Nov 7, 20248.519.128.509.129.1269,013
Nov 6, 20248.799.128.358.428.42103,751
Nov 5, 20248.828.968.718.768.7611,948
Nov 4, 20248.849.038.508.508.5012,757
Nov 1, 20248.728.908.608.608.607,976
Oct 31, 20248.228.908.228.678.6712,454
Oct 30, 20248.778.918.708.728.7212,322
Oct 29, 20248.859.128.708.868.8644,724
Oct 28, 20248.318.898.318.668.6631,349
Oct 25, 20248.568.648.188.648.6477,979
Oct 24, 20248.639.078.638.728.7234,825
Oct 23, 20248.729.098.578.578.5739,037
Oct 22, 20248.388.908.338.848.8484,057
Oct 21, 20248.408.798.328.448.44157,147
Oct 18, 20247.508.017.487.957.95103,588
Oct 17, 20247.907.927.437.487.48178,191
Oct 16, 20247.908.157.798.158.1567,396
Oct 15, 20248.238.257.968.098.0994,839
Oct 14, 20248.358.388.168.338.3369,656
Oct 11, 20248.328.508.328.398.3973,942
Oct 10, 20248.658.658.408.418.4132,945
Oct 9, 20248.358.758.238.648.6454,612
Oct 8, 20248.358.408.068.288.2856,254
Oct 7, 20249.029.028.508.618.6171,111
Oct 4, 20248.669.148.669.119.1127,914
Oct 3, 20248.848.878.748.758.7512,436
Oct 2, 20249.009.008.688.858.8532,086
Oct 1, 20249.289.389.059.059.0528,041
Sep 30, 20249.529.648.769.159.15128,238
Sep 27, 20248.519.868.519.709.70185,722
Sep 26, 20248.008.738.008.738.7357,282
Sep 25, 20248.228.388.098.288.2814,353
Sep 24, 20248.288.458.268.328.3239,492
Sep 23, 20247.948.197.808.158.1541,429
Sep 20, 20248.488.487.868.008.00108,042
Sep 19, 20248.428.748.428.628.6233,682
Sep 18, 20248.338.438.238.438.4338,377
Sep 17, 20248.228.398.108.348.3444,012
Sep 16, 20248.528.588.108.218.2150,523
Sep 13, 20248.228.678.228.588.5840,061
Sep 12, 20248.358.508.118.298.2969,162
Sep 11, 20248.628.798.128.288.2870,334
Sep 10, 20249.149.148.498.588.5827,271
Sep 9, 20248.808.928.738.838.8319,290
Sep 6, 20249.229.238.738.808.80115,057
Sep 5, 20249.399.549.129.339.3315,924
Sep 4, 20249.209.319.089.159.15106,593
Sep 3, 20249.449.719.249.439.4341,721
Sep 2, 20249.219.649.009.529.5277,243
Aug 30, 20249.099.329.099.289.2815,794
Aug 29, 20249.309.399.159.339.3353,980
Aug 28, 20249.309.579.309.329.3243,179
Aug 27, 20249.759.919.559.559.5529,290
Aug 26, 20249.649.839.599.739.739,291
Aug 23, 20249.009.739.009.739.7312,778
Aug 22, 20249.559.589.399.439.4310,576
Aug 21, 20249.349.539.349.439.4313,318
Aug 20, 20249.529.539.329.329.3228,736
Aug 19, 20249.339.549.339.509.509,974
Aug 16, 20249.549.599.359.449.4421,863
Aug 14, 20249.219.449.159.289.2822,765
Aug 13, 20248.929.238.929.109.1016,894
Aug 12, 20249.149.189.059.059.0514,136
Aug 9, 20249.079.319.029.049.048,462
Aug 8, 20249.009.118.819.019.0124,528
Aug 7, 20249.149.539.149.289.2837,653
Aug 6, 20249.219.308.928.998.9937,942
Aug 5, 20248.929.208.729.079.0784,762
Aug 2, 202410.0910.099.379.449.4483,945
Aug 1, 202410.7310.7310.3010.3210.3214,439
Jul 31, 202410.7310.9410.7310.8010.8037,595
Jul 30, 202410.6810.7410.4710.5510.5557,575
Jul 29, 202410.7310.8510.4710.5210.5216,140
Jul 26, 202410.4110.8010.4110.6410.6432,311
Jul 25, 202410.1510.529.9810.5110.5148,173
Jul 24, 202410.5311.0810.1410.5410.5452,140
Jul 23, 202410.7510.8810.5210.5710.5727,323
Jul 22, 202410.3010.7410.3010.6710.6740,760
Jul 19, 202410.9910.9910.2610.2610.26115,962
Jul 18, 202410.6511.2010.6511.1911.1946,487
Jul 17, 202410.9311.0110.6510.7510.7527,306
Jul 16, 202411.0611.0910.6511.0011.0034,403
Jul 15, 202411.2811.2811.0211.1011.1010,895
Jul 12, 202411.3111.3911.1111.3111.3130,515
Jul 11, 202410.7011.1410.7011.1011.1051,281
Jul 10, 202410.7010.9410.6110.9410.9433,733
Jul 9, 202411.0811.0810.4910.7010.7094,403
Jul 8, 202411.3611.4811.0611.0911.0937,200
Jul 5, 202411.3411.5811.3011.3511.3533,079
Jul 4, 202411.2511.7011.2011.3111.3124,463
Jul 3, 202411.1911.4811.0511.4511.4526,314
Jul 2, 202411.7711.7711.0511.1511.1532,871
Jul 1, 202411.7711.9111.3811.4111.4130,068
Jun 28, 202411.1911.2711.0711.0711.0755,898
Jun 27, 202411.2711.4611.2011.2011.2023,467
Jun 26, 202411.7011.8511.2711.3211.3252,410
Jun 25, 202412.0312.1011.7711.8911.8918,685
Jun 24, 202411.9512.2111.6812.0712.0739,381
Jun 21, 202412.2312.2311.8211.9711.9720,690
Jun 20, 202411.7812.2611.6212.2012.2058,446
Jun 19, 202411.9811.9811.5911.6511.6565,835
Jun 18, 202412.4012.4211.8511.9811.9852,684
Jun 17, 202411.8512.2611.7612.2212.2257,789
Jun 14, 202412.4912.5211.6811.8011.80147,367
Jun 13, 202413.3013.3012.4912.6412.64107,610
Jun 12, 202413.2013.5412.9013.4113.4163,895
Jun 11, 202413.6113.6213.1313.3413.3428,893
Jun 10, 202413.4313.5613.0613.5513.5584,336
Jun 7, 202413.8114.0013.6413.7413.7420,283
Jun 6, 202413.9014.1013.7313.8713.8750,905
Jun 5, 202414.2214.4713.7513.8213.8269,799
Jun 4, 2024 0.5 Dividend
Jun 4, 202415.0015.0014.0014.1514.15199,497
Jun 3, 202415.1015.8515.1015.3114.8162,407

Related Tickers

PWO.MU Progress-Werk Oberkirch AG
30.80
+2.67%
 
G02.BE Garrett Motion Inc
9.20
-1.60%
 
MW4.F Akwel SA
6.96
-4.92%
 
PWO.DE PWO AG
31.20
+1.96%
 
ALIV-SDB.ST Autoliv, Inc.
972.50
-1.82%
 
5105.T Toyo Tire Corporation
3,033.00
+1.20%
 
CAR.L Carclo plc
38.10
-3.05%
 
ABDP.L AB Dynamics plc
1,762.40
+1.58%
 
2OZA.F Microvast Holdings, Inc.
3.0570
-8.75%
 
MCHA.F Michelin
33.39
-1.18%