Forvia SE (FRVIA.PA) Historical Stock Prices

Forvia SE (FRVIA.PA), daily historical prices. Prices in EUR.
Date	Open	High	Low	Close		Volume
May 20, 2026	10.06	10.29	9.88	10.12	10.12	827,287
May 19, 2026	10.36	10.43	10.05	10.09	10.09	599,131
May 18, 2026	10.30	10.56	10.16	10.36	10.36	975,448
May 15, 2026	10.86	10.94	10.18	10.49	10.49	1,010,515
May 14, 2026	10.68	10.94	10.63	10.92	10.92	511,473
May 13, 2026	10.61	10.70	10.42	10.49	10.49	532,154
May 12, 2026	10.39	10.76	10.35	10.44	10.44	533,995
May 11, 2026	10.36	10.52	10.13	10.49	10.49	623,072
May 8, 2026	10.23	10.39	10.20	10.39	10.39	456,763
May 7, 2026	10.60	10.85	10.33	10.33	10.33	1,234,213
May 6, 2026	10.04	10.67	10.03	10.48	10.48	1,188,301
May 5, 2026	9.81	10.09	9.75	9.83	9.83	791,804
May 4, 2026	10.00	10.17	9.74	9.76	9.76	652,694
Apr 30, 2026	9.60	9.97	9.48	9.97	9.97	1,123,991
Apr 29, 2026	9.90	9.92	9.70	9.76	9.76	620,406
Apr 28, 2026	10.09	10.31	9.72	9.75	9.75	521,238
Apr 27, 2026	10.49	10.59	9.87	10.17	10.17	733,555
Apr 24, 2026	10.34	10.70	10.01	10.16	10.16	885,091
Apr 23, 2026	10.60	11.20	10.46	10.56	10.56	1,206,911
Apr 22, 2026	10.42	10.43	10.10	10.21	10.21	603,840
Apr 21, 2026	10.65	10.75	10.33	10.34	10.34	562,204
Apr 20, 2026	10.65	10.74	10.55	10.61	10.61	661,802
Apr 17, 2026	10.28	11.00	10.23	10.92	10.92	1,306,305
Apr 16, 2026	10.18	10.56	10.15	10.25	10.25	950,042
Apr 15, 2026	10.47	10.50	10.34	10.50	10.50	469,051

Historical stock data.