Forvia SE (FRVIA.PA) Historical Stock Prices

Forvia SE (FRVIA.PA), daily historical prices. Prices in EUR.
Date	Open	High	Low	Close		Volume
Dec 23, 2025	13.24	13.28	13.13	13.18	13.18	225,588
Dec 22, 2025	13.50	13.55	13.07	13.32	13.32	347,213
Dec 19, 2025	13.45	13.61	13.33	13.43	13.43	686,489
Dec 18, 2025	13.10	13.66	12.97	13.45	13.45	697,386
Dec 17, 2025	13.14	13.21	12.93	13.07	13.07	536,622
Dec 16, 2025	13.00	13.31	13.00	13.15	13.15	609,576
Dec 15, 2025	13.37	13.43	12.88	13.05	13.05	594,418
Dec 12, 2025	13.05	13.45	12.96	13.39	13.39	720,151
Dec 11, 2025	13.00	13.20	12.75	13.00	13.00	532,171
Dec 10, 2025	13.00	13.10	12.88	12.96	12.96	561,450
Dec 9, 2025	13.30	13.34	12.95	13.02	13.02	857,931
Dec 8, 2025	12.93	13.51	12.85	13.31	13.31	1,308,025
Dec 5, 2025	12.69	12.96	12.68	12.91	12.91	679,770
Dec 4, 2025	12.64	12.84	12.45	12.67	12.67	733,636
Dec 3, 2025	12.27	12.65	12.27	12.51	12.51	530,731
Dec 2, 2025	12.15	12.58	12.09	12.29	12.29	528,167
Dec 1, 2025	12.06	12.30	12.00	12.21	12.21	513,479
Nov 28, 2025	11.65	12.13	11.51	12.10	12.10	1,186,649
Nov 27, 2025	11.74	11.84	11.52	11.68	11.68	554,264
Nov 26, 2025	10.98	11.78	10.98	11.75	11.75	1,272,160
Nov 25, 2025	10.60	10.90	10.42	10.86	10.86	806,528
Nov 24, 2025	10.40	10.60	10.37	10.58	10.58	957,844
Nov 21, 2025	9.88	10.38	9.80	10.27	10.27	857,388
Nov 20, 2025	10.92	10.96	10.10	10.10	10.10	940,266
Nov 19, 2025	10.78	11.07	10.70	10.70	10.70	535,965

Historical stock data.