Paris - Delayed Quote EUR

Forvia SE (FRVIA.PA)

8.08
+0.61
+(8.10%)
As of May 12 at 5:35:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20257.708.367.708.088.082,317,948
May 9, 20257.387.517.347.487.481,007,464
May 8, 20257.187.257.027.247.24851,444
May 7, 20257.077.207.027.027.02627,253
May 6, 20257.107.236.857.017.011,196,544
May 5, 20257.087.126.987.027.02620,305
May 2, 20256.957.176.857.087.081,114,125
Apr 30, 20256.806.986.666.786.78946,914
Apr 29, 20256.917.196.776.866.861,299,587
Apr 28, 20257.007.116.876.876.871,047,586
Apr 25, 20257.057.166.937.047.04935,728
Apr 24, 20256.686.936.626.926.92847,641
Apr 23, 20256.646.936.596.736.731,606,761
Apr 22, 20256.456.536.186.486.481,476,410
Apr 17, 20256.456.485.976.376.372,475,994
Apr 16, 20255.915.925.605.895.891,872,555
Apr 15, 20255.876.235.866.036.032,531,217
Apr 14, 20255.845.905.705.705.70937,420
Apr 11, 20255.745.785.365.625.622,180,484
Apr 10, 20256.276.275.555.625.625,585,165
Apr 9, 20255.285.545.235.275.273,125,187
Apr 8, 20256.056.055.555.705.702,797,905
Apr 7, 20255.456.055.275.845.843,042,093
Apr 4, 20256.466.535.816.056.053,100,891
Apr 3, 20256.726.936.426.496.492,659,404
Apr 2, 20257.157.226.816.916.912,466,959
Apr 1, 20257.697.707.227.427.421,401,137
Mar 31, 20257.857.907.487.517.511,632,668
Mar 28, 20258.388.457.947.947.941,085,519
Mar 27, 20257.898.457.868.438.431,506,838
Mar 26, 20258.788.938.448.568.56933,595
Mar 25, 20258.928.968.668.848.84934,506
Mar 24, 20258.888.958.658.908.90794,452
Mar 21, 20258.808.858.538.698.691,889,459
Mar 20, 20259.009.158.828.898.89879,312
Mar 19, 20258.739.058.608.988.98670,111
Mar 18, 20258.809.288.778.868.861,341,234
Mar 17, 20258.678.928.638.698.69616,624
Mar 14, 20258.278.758.128.678.671,115,643
Mar 13, 20258.558.678.328.328.321,083,052
Mar 12, 20258.748.918.588.708.70881,096
Mar 11, 20258.789.168.538.608.60977,480
Mar 10, 20258.909.068.638.778.771,032,400
Mar 7, 20258.658.938.468.788.781,115,888
Mar 6, 20258.328.718.108.608.602,283,351
Mar 5, 20257.798.247.758.038.032,642,913
Mar 4, 20258.208.227.407.437.433,588,230
Mar 3, 20258.448.968.348.488.482,433,837
Feb 28, 20259.049.218.448.448.446,187,587
Feb 27, 202511.0011.1310.7510.9110.911,105,872
Feb 26, 202511.1511.4211.0911.2311.23946,229
Feb 25, 202510.9011.1510.7911.0311.03614,874
Feb 24, 202510.9811.1010.7811.0611.06622,705
Feb 21, 202510.7010.9310.7010.8110.81501,918
Feb 20, 202510.6910.8410.5910.6010.60482,403
Feb 19, 202510.9010.9610.5110.6110.61885,591
Feb 18, 202510.9711.1510.8111.0011.00734,213
Feb 17, 202511.1511.2410.9610.9610.96675,058
Feb 14, 202511.0611.2310.9711.1511.151,025,635
Feb 13, 202510.3611.2010.3111.1811.181,533,196
Feb 12, 202510.3010.3610.0010.0910.09575,949
Feb 11, 20259.8810.279.7710.2710.27710,681
Feb 10, 202510.0010.049.749.959.95544,368
Feb 7, 202510.0510.189.849.859.85642,885
Feb 6, 20259.8010.139.7310.0410.04827,920
Feb 5, 20259.819.919.609.769.76952,974
Feb 4, 20259.229.848.959.849.841,847,568
Feb 3, 20259.209.388.779.129.123,454,599
Jan 31, 202510.3010.4410.1410.1410.14805,148
Jan 30, 202510.2510.5110.2010.4010.40638,849
Jan 29, 202510.2310.3810.1910.2010.20620,352
Jan 28, 202510.2010.3810.0910.1110.11764,514
Jan 27, 202510.0810.3610.0410.1910.19647,156
Jan 24, 20259.8110.469.8010.2610.261,759,278
Jan 23, 20259.409.559.309.549.54670,536
Jan 22, 20259.489.589.289.379.37502,355
Jan 21, 20259.509.619.429.489.48418,066
Jan 20, 20259.609.709.399.709.70532,191
Jan 17, 20259.499.749.459.589.58818,929
Jan 16, 202510.0310.109.449.449.44795,383
Jan 15, 20259.729.859.479.829.82892,273
Jan 14, 20259.169.809.149.679.671,608,626
Jan 13, 20258.558.958.498.918.91940,457
Jan 10, 20258.338.848.258.598.59949,831
Jan 9, 20258.508.508.268.378.37618,651
Jan 8, 20258.888.888.518.598.59829,829
Jan 7, 20258.809.038.738.918.91623,924
Jan 6, 20258.619.168.568.928.921,042,073
Jan 3, 20258.738.788.448.448.44645,980
Jan 2, 20258.718.918.658.818.81552,131
Dec 31, 20248.608.828.608.688.68277,206
Dec 30, 20248.558.718.528.648.64508,825
Dec 27, 20248.458.688.458.638.63599,667
Dec 24, 20248.528.668.398.398.39237,906
Dec 23, 20248.138.478.028.478.47682,636
Dec 20, 20248.248.298.018.208.201,771,142
Dec 19, 20248.338.498.168.348.341,051,538
Dec 18, 20248.608.698.538.558.55880,189
Dec 17, 20248.448.608.448.518.51998,561
Dec 16, 20248.898.958.508.588.58666,896
Dec 13, 20249.089.168.868.938.93907,272
Dec 12, 20249.339.429.089.089.08845,237
Dec 11, 20249.229.279.049.239.231,036,986
Dec 10, 20249.199.399.139.229.221,363,983
Dec 9, 20248.759.288.749.289.282,016,161
Dec 6, 20248.398.738.398.618.611,181,102
Dec 5, 20247.948.407.948.388.381,504,857
Dec 4, 20247.558.067.557.967.961,293,166
Dec 3, 20247.717.797.457.557.551,875,558
Dec 2, 20247.698.127.677.937.93982,494
Nov 29, 20248.078.187.978.048.04526,361
Nov 28, 20248.078.207.968.038.03723,751
Nov 27, 20248.058.107.837.937.93778,434
Nov 26, 20248.188.378.028.168.16866,037
Nov 25, 20248.008.317.988.308.301,567,190
Nov 22, 20247.798.007.627.907.901,398,343
Nov 21, 20247.687.777.607.667.661,091,310
Nov 20, 20248.198.267.767.767.761,179,434
Nov 19, 20248.468.587.978.168.161,554,599
Nov 18, 20248.788.928.458.468.46908,350
Nov 15, 20248.829.048.748.748.741,020,613
Nov 14, 20248.808.998.658.998.991,124,204
Nov 13, 20248.578.898.518.708.70858,845
Nov 12, 20249.049.088.598.598.591,292,889
Nov 11, 20248.949.228.779.209.20903,633
Nov 8, 20249.159.158.598.768.761,218,804
Nov 7, 20248.529.148.469.149.141,660,646
Nov 6, 20248.719.158.318.488.482,280,911
Nov 5, 20248.938.988.728.798.79465,335
Nov 4, 20248.899.078.818.818.81453,281
Nov 1, 20248.758.948.628.928.92573,880
Oct 31, 20248.738.908.608.688.68758,623
Oct 30, 20248.838.988.698.728.721,066,685
Oct 29, 20248.869.138.728.968.961,417,902
Oct 28, 20248.808.958.528.768.761,158,105
Oct 25, 20248.568.648.198.648.641,302,051
Oct 24, 20248.639.098.638.648.641,174,363
Oct 23, 20248.719.128.568.568.561,272,457
Oct 22, 20248.368.908.338.848.841,535,865
Oct 21, 20248.408.798.318.388.381,914,920
Oct 18, 20247.488.017.487.967.962,095,145
Oct 17, 20247.937.947.427.457.451,914,218
Oct 16, 20247.938.167.767.977.971,090,495
Oct 15, 20248.208.297.958.068.06979,046
Oct 14, 20248.338.418.168.238.23739,351
Oct 11, 20248.348.528.318.398.39625,939
Oct 10, 20248.638.658.398.468.46870,331
Oct 9, 20248.278.768.208.638.63982,680
Oct 8, 20248.358.428.068.288.281,469,813
Oct 7, 20249.039.128.498.608.601,002,978
Oct 4, 20248.809.158.808.948.941,093,490
Oct 3, 20248.838.888.768.798.79663,363
Oct 2, 20249.039.038.688.858.85995,679
Oct 1, 20249.259.399.049.049.041,496,822
Sep 30, 20249.529.668.759.239.232,480,406
Sep 27, 20248.509.878.479.809.803,307,405
Sep 26, 20248.308.828.288.828.822,078,371
Sep 25, 20248.118.388.078.118.11924,852
Sep 24, 20248.318.458.228.228.221,568,638
Sep 23, 20247.938.197.768.008.001,458,963
Sep 20, 20248.448.487.877.967.964,663,619
Sep 19, 20248.548.758.548.658.651,852,734
Sep 18, 20248.338.428.228.308.301,140,553
Sep 17, 20248.148.408.088.338.331,070,810
Sep 16, 20248.518.608.108.108.10970,255
Sep 13, 20248.208.698.208.548.54954,473
Sep 12, 20248.388.508.118.208.201,118,285
Sep 11, 20248.618.818.138.208.201,545,626
Sep 10, 20248.898.938.468.598.591,491,335
Sep 9, 20248.838.938.708.938.931,211,792
Sep 6, 20249.279.278.738.828.821,814,471
Sep 5, 20249.129.569.099.279.271,066,621
Sep 4, 20249.199.309.079.159.15907,229
Sep 3, 20249.469.749.229.439.431,544,457
Sep 2, 20249.259.658.989.469.461,099,044
Aug 30, 20249.169.349.159.249.24636,127
Aug 29, 20249.329.409.139.149.14765,352
Aug 28, 20249.559.649.319.359.35566,275
Aug 27, 20249.749.939.569.569.56650,160
Aug 26, 20249.689.859.589.729.72380,238
Aug 23, 20249.469.749.469.709.70709,884
Aug 22, 20249.499.619.409.449.44533,868
Aug 21, 20249.429.549.379.479.47757,402
Aug 20, 20249.509.559.329.389.38699,078
Aug 19, 20249.339.559.339.509.50427,797
Aug 16, 20249.549.609.339.359.35530,028
Aug 15, 20249.379.639.319.479.47683,662
Aug 14, 20249.259.489.149.299.29693,973
Aug 13, 20249.209.248.979.159.15699,074
Aug 12, 20249.199.209.069.179.17385,775
Aug 9, 20249.059.308.959.159.15669,593
Aug 8, 20249.009.128.829.039.03980,034
Aug 7, 20249.159.539.059.059.051,108,200
Aug 6, 20249.259.328.929.019.011,013,226
Aug 5, 20249.009.248.729.039.031,927,578
Aug 2, 202410.1410.149.369.449.442,112,074
Aug 1, 202410.7310.7410.2910.3910.39871,233
Jul 31, 202410.7910.9510.7410.8410.841,017,882
Jul 30, 202410.6410.7710.4610.6210.62612,176
Jul 29, 202410.6410.8510.4810.5910.59875,621
Jul 26, 202410.4810.8010.4010.5310.531,491,941
Jul 25, 202410.3610.529.9610.4810.481,695,276
Jul 24, 202410.5111.1010.1110.5610.561,604,522
Jul 23, 202410.7510.8910.5210.6710.671,169,866
Jul 22, 202410.3910.7410.3610.7210.72967,711
Jul 19, 202410.9410.9710.2610.2710.271,655,829
Jul 18, 202410.7811.2010.7511.1311.13854,437
Jul 17, 202410.9711.0310.6410.7310.731,008,305
Jul 16, 202411.1011.1210.6411.0211.02896,954
Jul 15, 202411.2711.2711.0111.1711.17611,911
Jul 12, 202411.2711.3911.1011.3511.35765,956
Jul 11, 202410.8211.1410.7411.0711.071,047,931
Jul 10, 202410.7310.9710.6310.7710.77924,913
Jul 9, 202411.0211.0810.4810.6110.611,314,931
Jul 8, 202411.2311.5011.0511.0911.091,121,729
Jul 5, 202411.3411.5711.3011.3511.35805,381
Jul 4, 202411.5211.7211.2011.3011.30712,815
Jul 3, 202411.2011.4811.0311.3211.321,037,695
Jul 2, 202411.3811.4111.0611.1911.19904,614
Jul 1, 202411.8011.9211.4011.5011.50906,427
Jun 28, 202411.2211.2811.0611.0611.061,203,483
Jun 27, 202411.3411.4711.1911.1911.19952,959
Jun 26, 202411.9011.9011.2811.3511.351,048,606
Jun 25, 202412.0712.1311.7711.8811.88879,210
Jun 24, 202411.8912.2311.6512.1412.14899,585
Jun 21, 202412.2012.2311.8212.0612.061,836,625
Jun 20, 202411.6612.2811.6012.2212.221,598,596
Jun 19, 202411.8811.9211.6011.6411.641,450,331
Jun 18, 202412.3412.4911.8511.9011.901,165,604
Jun 17, 202411.7612.2711.7612.0512.051,036,976
Jun 14, 202412.4312.5611.6911.7611.761,935,475
Jun 13, 202413.3013.3012.4812.6312.631,741,575
Jun 12, 202413.1413.5412.9013.4013.40941,002
Jun 11, 202413.5313.6513.1113.1913.191,005,140
Jun 10, 202413.3613.5513.0513.5213.521,292,634
Jun 7, 202413.8714.0213.6213.7113.71727,143
Jun 6, 202413.9014.1013.7213.8613.86668,069
Jun 5, 202414.2114.4813.7413.8413.841,064,747
Jun 4, 2024 0.5 Dividend
Jun 4, 202414.9815.0213.9814.1514.151,799,446
Jun 3, 202415.2615.8515.2015.5315.031,035,562
May 31, 202415.1415.3014.8515.0414.56927,414
May 30, 202414.6915.3414.6415.1514.66852,384
May 29, 202415.0015.1414.6514.7814.30758,076
May 28, 202414.9715.3214.9015.0714.58548,092
May 27, 202414.4515.0114.4214.9014.42727,425
May 24, 202414.3614.5214.1914.4413.97498,855
May 23, 202414.9314.9614.4014.4313.971,006,364
May 22, 202415.2815.3114.8515.0014.52971,306
May 21, 202415.6015.6415.1615.3014.81636,548
May 20, 202416.0116.0115.6615.6915.18636,547
May 17, 202416.4716.5215.8115.9715.46727,394
May 16, 202416.2516.4716.0416.4715.93915,768
May 15, 202415.8516.4215.6616.2215.691,381,458
May 14, 202415.1915.9915.1215.8015.291,306,451
May 13, 202414.7315.1514.6515.1514.66691,640

Related Tickers

FR.PA Valeo SE
9.60
+7.07%
 
OPM.PA OPmobility SE
10.97
+6.09%
 
GMM.DE Grammer AG
8.95
0.00%
 
PVL.PA Plastiques du Val de Loire
1.2600
+8.62%
 
AKW.PA Akwel SA
7.80
+3.17%
 
SHA0.DE Schaeffler AG
4.1520
0.00%
 
SCE.L Surface Transforms Plc
0.5500
0.00%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
34.20
+2.49%
 
SRI Stoneridge, Inc.
5.04
+11.26%
 
GEST.MC Gestamp Automoción, S.A.
2.8240
+5.06%