Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Forvia SE (0MGR.IL)

7.00
+0.13
+(1.91%)
At close: April 25 at 3:52:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.037.086.947.037.031,397
Apr 24, 20256.736.926.676.866.8636,166
Apr 23, 20256.646.916.646.766.7660,478
Apr 22, 20256.556.496.206.516.515,778
Apr 17, 20256.316.485.996.416.4129,072
Apr 16, 20255.955.915.635.905.9033,986
Apr 15, 20255.916.225.886.086.0843,407
Apr 14, 20255.705.895.705.765.761,485,501
Apr 11, 20255.865.835.375.685.681,000,250
Apr 10, 20257.006.275.555.675.6737,117
Apr 9, 20255.505.565.205.325.321,079,188
Apr 8, 20256.016.055.555.735.7370,348
Apr 7, 20255.246.005.275.785.78245,517
Apr 4, 20256.556.505.826.016.01127,859
Apr 3, 20256.846.906.426.556.5580,640
Apr 2, 20257.207.296.826.946.9437,860
Apr 1, 20257.707.687.267.427.42120,585
Mar 31, 20257.897.907.487.607.6070,583
Mar 28, 20258.318.437.947.997.9942,075
Mar 27, 20258.008.447.948.458.4517,258
Mar 26, 20258.908.908.448.458.4518,355
Mar 25, 20259.018.968.678.798.7914,073
Mar 24, 20258.788.958.678.918.91109,588
Mar 21, 20258.818.808.558.678.67175,157
Mar 20, 20259.009.168.828.898.8918,835
Mar 19, 20258.759.008.609.009.0019,115
Mar 18, 20258.809.228.788.868.86134,751
Mar 17, 20258.708.908.638.738.735,820
Mar 14, 20258.318.738.168.668.6686,898
Mar 13, 20258.528.608.328.398.3912,184
Mar 12, 20258.718.898.618.718.7121,331
Mar 11, 20258.779.038.588.618.611,708,808
Mar 10, 20258.929.048.658.778.77534,680
Mar 7, 20258.708.868.508.798.791,261,533
Mar 6, 20258.308.728.038.658.6566,897
Mar 5, 20257.758.247.768.118.111,847,117
Mar 4, 20258.238.187.427.417.41151,519
Mar 3, 20258.638.948.358.498.491,804,039
Feb 28, 20259.109.168.448.508.50382,100
Feb 27, 202511.0011.0910.7610.8910.89908,478
Feb 26, 202511.0111.3811.1311.2811.2883,753
Feb 25, 202510.9511.1310.8011.0111.01116,907
Feb 24, 202510.9811.0610.8511.0611.06769,127
Feb 21, 202510.7910.9010.7010.8210.8215,533
Feb 20, 202510.7210.8110.6010.6110.6110,466
Feb 19, 202510.8510.9410.5210.5710.5754,634
Feb 18, 202510.9011.1110.8511.0311.03320,333
Feb 17, 202511.1811.2310.9911.0911.09102,120
Feb 14, 202511.0211.2010.9111.0611.0642,323
Feb 13, 202510.2811.1910.4011.1911.19138,115
Feb 12, 202510.2610.3610.0010.1510.1513,169
Feb 11, 202510.0010.279.7810.1810.1840,823
Feb 10, 202510.009.989.759.999.9951,876
Feb 7, 20259.9010.119.859.849.8445,221
Feb 6, 20259.9010.139.7710.0810.0822,391
Feb 5, 20259.879.919.639.759.75339,812
Feb 4, 20259.229.758.979.799.7924,505
Feb 3, 20259.129.368.789.139.13123,363
Jan 31, 202510.4010.4010.1110.2210.2218,176
Jan 30, 202510.3010.4910.2010.4110.4124,729
Jan 29, 202510.3210.3510.1910.1910.19272,054
Jan 28, 202510.0310.3610.1110.1010.10683,687
Jan 27, 202510.0010.3810.0510.1710.1719,425
Jan 24, 20259.7310.409.7310.2610.2687,017
Jan 23, 20259.409.549.319.519.51945,016
Jan 22, 20259.449.559.309.409.4014,149
Jan 21, 20259.539.619.449.499.49144,137
Jan 20, 20259.659.709.409.669.661,465,205
Jan 17, 20259.449.699.519.599.5915,018
Jan 16, 20259.9010.099.449.519.5135,739
Jan 15, 20259.619.859.459.819.81548,796
Jan 14, 20259.009.809.149.659.651,864,401
Jan 13, 20258.538.948.558.898.8949,950
Jan 10, 20258.318.808.308.598.59516,068
Jan 9, 20258.538.498.288.348.3430,117
Jan 8, 20258.818.868.528.578.5726,242
Jan 7, 20258.828.948.768.888.8823,808
Jan 6, 20258.629.138.548.938.9336,032
Jan 3, 20258.728.738.468.508.50721,267
Jan 2, 20258.828.898.668.798.7956,621
Dec 31, 20248.608.828.658.778.774,960
Dec 30, 20248.558.738.368.658.6523,737
Dec 27, 20248.348.678.448.648.6429,640
Dec 24, 20248.408.608.178.468.465,306
Dec 23, 20248.128.478.048.468.46443,950
Dec 20, 20248.268.828.018.218.2140,968
Dec 19, 20248.328.478.188.288.2810,554
Dec 18, 20248.518.658.558.588.5859,875
Dec 17, 20248.438.578.448.508.501,016,806
Dec 16, 20248.828.928.518.598.59403,048
Dec 13, 20249.089.258.878.888.8824,451
Dec 12, 20249.349.409.089.139.1364,845
Dec 11, 20249.249.299.059.199.1915,117
Dec 10, 20249.309.399.199.299.29612,051
Dec 9, 20248.709.238.749.209.2097,891
Dec 6, 20248.408.708.398.658.651,252,405
Dec 5, 20247.808.407.668.318.311,527,697
Dec 4, 20247.558.047.557.937.9376,874
Dec 3, 20247.717.777.467.547.54691,059
Dec 2, 20247.768.107.697.967.9630,078
Nov 29, 20248.038.157.908.128.1258,102
Nov 28, 20247.948.187.988.078.0754,623
Nov 27, 20248.168.077.847.917.9149,321
Nov 26, 20248.208.378.048.198.19997,915
Nov 25, 20247.998.307.988.288.28516,091
Nov 22, 20247.827.987.657.897.8956,718
Nov 21, 20247.787.757.617.707.709,571
Nov 20, 20248.058.317.767.777.77101,995
Nov 19, 20248.588.547.988.148.14276,839
Nov 18, 20248.858.908.518.478.47110,780
Nov 15, 20248.859.038.778.828.8227,177
Nov 14, 20248.888.998.678.958.9532,355
Nov 13, 20248.688.898.518.718.7117,027
Nov 12, 20248.989.088.598.638.6329,822
Nov 11, 20248.839.218.819.159.1520,521
Nov 8, 20249.159.158.608.708.70528,235
Nov 7, 20248.549.128.739.129.12271,038
Nov 6, 20248.659.138.348.418.41107,161
Nov 5, 20248.908.938.758.758.75980,914
Nov 4, 20248.909.078.818.848.8410,743
Nov 1, 20248.748.918.658.918.9118,393
Oct 31, 20248.708.888.658.688.681,221,759
Oct 30, 20248.848.948.698.758.75426,502
Oct 29, 20248.859.128.738.948.94525,335
Oct 28, 20248.868.858.568.768.7621,646
Oct 25, 20248.608.628.208.628.6233,092
Oct 24, 20248.659.098.638.658.65269,459
Oct 23, 20248.769.138.678.648.6473,004
Oct 22, 20248.458.888.338.848.841,858,742
Oct 21, 20248.218.768.348.458.45224,832
Oct 18, 20247.458.007.477.967.96631,630
Oct 17, 20248.107.957.427.457.45562,810
Oct 16, 20247.988.137.768.088.0842,323
Oct 15, 20248.238.267.978.038.03410,806
Oct 14, 20248.228.398.198.288.28622,298
Oct 11, 20248.308.518.318.448.4421,717
Oct 10, 20248.638.658.408.438.431,192,975
Oct 9, 20248.308.728.248.688.6836,631
Oct 8, 20248.608.368.058.228.222,529,046
Oct 7, 20249.029.078.498.608.60479,039
Oct 4, 20248.709.088.849.029.0288,278
Oct 3, 20248.718.888.668.788.7839,452
Oct 2, 20248.909.038.698.838.83167,368
Oct 1, 20249.239.389.099.159.15391,758
Sep 30, 20249.509.658.749.199.19191,166
Sep 27, 20248.399.868.479.819.81541,602
Sep 26, 20248.398.828.248.718.712,643,641
Sep 25, 20248.218.378.098.198.1946,702
Sep 24, 20248.238.448.228.288.28115,527
Sep 23, 20248.158.187.818.088.0841,941
Sep 20, 20248.468.507.877.977.97121,646
Sep 19, 20248.528.738.558.618.61445,877
Sep 18, 20248.348.418.178.368.36905,191
Sep 17, 20248.308.398.068.358.352,625,856
Sep 16, 20248.638.568.118.158.1570,543
Sep 13, 20248.288.698.218.558.5581,772
Sep 12, 20248.338.498.118.148.141,061,108
Sep 11, 20248.598.758.148.248.24165,101
Sep 10, 20248.918.928.498.588.5858,222
Sep 9, 20248.828.918.588.868.8666,262
Sep 6, 20249.289.288.748.768.7670,573
Sep 5, 20249.259.539.129.349.3444,709
Sep 4, 20249.209.299.079.209.2047,206
Sep 3, 20249.479.729.239.349.34127,757
Sep 2, 20249.209.658.999.529.5296,646
Aug 30, 20249.179.309.169.229.228,569
Aug 29, 20249.339.369.149.159.15458,588
Aug 28, 20249.619.599.329.359.3539,196
Aug 27, 20249.749.909.569.659.6548,331
Aug 23, 20249.439.729.469.699.69409,086
Aug 22, 20249.499.679.439.449.44546,910
Aug 21, 20249.409.539.399.439.43474,774
Aug 20, 20249.709.549.339.339.33100,154
Aug 19, 20249.659.549.369.479.4763,250
Aug 16, 20249.759.609.359.349.3435,225
Aug 15, 20249.499.579.349.499.4950,967
Aug 14, 20249.059.479.159.299.2941,525
Aug 13, 20249.259.238.989.179.1771,221
Aug 12, 20249.199.219.079.119.111,086,863
Aug 9, 20249.069.309.049.109.1070,842
Aug 8, 20249.029.118.829.049.04142,008
Aug 7, 20249.409.549.169.189.18447,915
Aug 6, 20249.379.318.938.998.99752,055
Aug 5, 20248.859.208.739.109.1071,770
Aug 2, 202410.1610.169.359.419.41358,161
Aug 1, 202410.9510.7310.3110.3310.3372,310
Jul 31, 202410.7010.9410.8010.8610.8669,315
Jul 30, 202410.6110.7710.4910.6110.6143,834
Jul 29, 202410.5210.8410.4910.5610.5623,582
Jul 26, 202410.4810.7810.4510.6110.6154,766
Jul 25, 202410.5710.499.9810.4810.48656,454
Jul 24, 202410.5011.1010.1510.6410.64139,841
Jul 23, 202410.7810.8410.5410.5510.55102,443
Jul 22, 202410.5110.7310.3710.6610.661,469,337
Jul 19, 202410.6511.0210.2710.2610.2670,966
Jul 18, 202410.7711.1910.7611.1511.15162,160
Jul 17, 202410.9311.0110.6710.7610.76178,852
Jul 16, 202411.3511.1110.6510.9410.94505,422
Jul 15, 202411.3011.4311.0411.1311.1321,015
Jul 12, 202411.2611.3911.1211.3711.371,436,157
Jul 11, 202410.7011.1310.7011.0911.0958,399
Jul 10, 202410.7410.9010.6410.8510.8557,062
Jul 9, 202411.2911.4210.4910.6610.661,873,533
Jul 8, 202411.2211.4811.0511.0811.0852,019
Jul 5, 202411.4011.5611.2311.3511.3532,583
Jul 4, 202411.4711.7011.2311.2711.2788,212
Jul 3, 202411.1011.4811.0011.3911.3928,227
Jul 2, 202411.5011.3911.0711.2011.20126,720
Jul 1, 202411.7411.9311.4011.5011.50202,847
Jun 28, 202411.1111.2711.0611.1111.1182,346
Jun 27, 202411.3511.4511.1911.2311.2383,234
Jun 26, 202411.8011.8611.3011.3611.3641,395
Jun 25, 202411.7312.2111.7811.8611.86541,411
Jun 24, 202411.8112.3011.7112.1512.1543,986
Jun 21, 202412.5512.2211.8412.0812.08111,931
Jun 20, 202411.9812.2611.7012.2612.26197,928
Jun 19, 202411.9511.8911.6111.6311.63137,114
Jun 18, 202412.3912.4411.8611.8811.8859,304
Jun 17, 202411.7612.2211.7612.1112.11526,867
Jun 14, 202412.3912.4811.6911.7611.76259,814
Jun 13, 202413.6513.0912.4912.5312.53122,299
Jun 12, 202413.1413.5112.8913.4413.44725,813
Jun 11, 202413.5013.6513.1213.2513.2569,448
Jun 10, 202413.5513.5413.0413.5213.52701,975
Jun 7, 202413.8713.9813.6613.7113.71330,215
Jun 6, 202413.9414.0313.7313.8313.8369,842
Jun 5, 202414.3014.4413.7713.8813.8892,561
Jun 4, 2024 0.5 Dividend
Jun 4, 202415.0015.0014.0014.1414.14106,026
Jun 3, 202415.1915.8415.0515.5815.0827,071
May 31, 202414.9215.2714.8815.0314.5549,442
May 30, 202414.6915.2814.5715.1714.697,996
May 29, 202414.9815.1614.6614.6914.22220,715
May 28, 202414.9515.2614.9115.0514.5738,496
May 24, 202414.6014.5414.2214.4513.98398,394
May 23, 202414.9015.0914.4314.4513.99296,235
May 22, 202415.3615.2814.8515.0214.5422,505
May 21, 202415.6515.5115.2415.3714.8817,743
May 20, 202416.0016.1015.6715.6915.1948,938
May 17, 202416.4516.5015.8215.9815.477,858
May 16, 202416.2016.4716.0216.4115.88160,447
May 15, 202415.7916.3415.7116.2415.721,716,137
May 14, 202415.2215.9915.0515.8315.3234,726
May 13, 202414.7215.1514.6315.0914.60904,166
May 10, 202414.7714.9814.6014.7314.2595,446
May 9, 202414.7514.9414.7314.7714.2915,537
May 8, 202415.4815.2514.7014.8114.33128,950
May 7, 202415.4915.4815.3315.4114.9216,178
May 3, 202415.3815.5715.1215.1314.65296,183
May 2, 202415.1015.4715.4715.2614.77128,140
May 1, 202414.9714.9714.9714.9714.49-
Apr 30, 202415.0915.6414.8814.9714.492,113,251
Apr 29, 202414.7614.9914.4714.9814.5021,571
Apr 26, 202414.3014.6514.2114.3413.87289,846
Apr 25, 202414.2914.5514.1614.2513.79208,634

Related Tickers

6463.T TPR Co., Ltd.
2,112.00
+0.14%
 
5975.T Topre Corporation
1,725.00
+0.17%
 
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
103.96
-1.41%
 
688326.SS Beijing Jingwei Hirain Technologies Co., Inc.
77.41
-1.29%
 
CON.F Continental Aktiengesellschaft
69.98
+2.70%
 
0NW1.IL OPmobility SE
9.55
-1.14%
 
6902.T DENSO Corporation
1,843.00
+1.49%
 
OPM.PA OPmobility SE
9.59
-0.52%
 
SGF.MI Sogefi S.p.A.
2.0300
+9.02%
 
APR.WA Auto Partner SA
19.64
+4.36%