Stuttgart - Delayed Quote EUR

Faurecia SE (FAU.SG)

Compare
8.60
+0.12
+(1.42%)
As of 4:34:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20258.708.848.418.608.60-
Feb 28, 202510.5410.548.488.488.48700
Feb 27, 202511.0211.0710.8210.8210.82-
Feb 26, 202510.9111.3110.7711.3111.31-
Feb 25, 202510.9111.0410.7710.9810.98-
Feb 24, 202510.7711.0110.7710.9110.91-
Feb 21, 202510.5610.8410.5610.7910.79-
Feb 20, 202510.5710.7410.5710.6910.69-
Feb 19, 202510.8510.8610.5810.5810.58-
Feb 18, 202510.9511.0910.8711.0911.0980
Feb 17, 202511.0711.0911.0711.0911.09-
Feb 14, 202510.9411.1510.9411.1511.15-
Feb 13, 202510.1411.0010.1411.0011.00300
Feb 12, 202510.1610.3210.0310.0310.03-
Feb 11, 20259.8910.199.8010.1910.19-
Feb 10, 20259.679.959.679.769.76-
Feb 7, 20259.8810.069.639.639.63-
Feb 6, 20259.7510.069.7510.0210.02-
Feb 5, 20259.699.809.619.679.67-
Feb 4, 20259.129.729.129.729.72-
Feb 3, 20259.799.798.778.778.7795
Jan 31, 202510.3910.3910.2310.2310.23-
Jan 30, 202510.1910.4010.1910.3510.35-
Jan 29, 202510.1410.2910.1410.2910.29-
Jan 28, 20259.9510.319.9510.1910.19-
Jan 27, 20259.9510.319.9510.1410.14-
Jan 24, 20259.4310.329.4310.1410.14-
Jan 23, 20259.309.399.309.339.332
Jan 22, 20259.439.549.289.429.42-
Jan 21, 20259.319.549.319.549.54-
Jan 20, 20259.639.639.519.609.60-
Jan 17, 20259.409.629.409.609.60-
Jan 16, 20259.769.859.429.499.49-
Jan 15, 20259.619.739.569.739.73-
Jan 14, 20258.919.728.919.729.72-
Jan 13, 20258.508.738.508.738.73-
Jan 10, 20258.328.728.268.658.65-
Jan 9, 20258.518.518.408.408.40-
Jan 8, 20258.838.838.588.588.58-
Jan 7, 20258.758.918.708.908.90280
Jan 6, 20258.449.058.448.918.91-
Jan 3, 20258.738.738.738.738.73-
Jan 2, 20258.608.608.608.608.60-
Dec 30, 20248.568.698.568.618.61-
Dec 27, 20248.498.568.498.518.51-
Dec 23, 20248.128.128.128.128.12-
Dec 20, 20248.248.248.068.068.06-
Dec 19, 20248.368.368.168.278.2790
Dec 18, 20248.458.578.458.548.54-
Dec 17, 20248.858.888.478.478.4769
Dec 16, 20248.858.888.608.608.6069
Dec 13, 20248.969.098.948.948.94-
Dec 12, 20249.119.289.119.269.26-
Dec 11, 20249.169.229.099.149.14-
Dec 10, 20249.129.319.129.259.257
Dec 9, 20248.578.988.578.988.98-
Dec 6, 20248.308.668.308.648.64150
Dec 5, 20247.968.347.968.308.30-
Dec 4, 20247.488.047.488.048.04-
Dec 3, 20247.617.657.487.567.5616
Dec 2, 20247.908.027.727.977.97-
Nov 29, 20247.958.157.958.048.04-
Nov 28, 20247.938.137.938.098.09-
Nov 27, 20248.088.087.857.937.9350
Nov 26, 20248.188.338.088.268.26-
Nov 25, 20247.898.237.898.238.23-
Nov 22, 20247.667.887.667.887.88-
Nov 21, 20247.787.787.647.667.66-
Nov 20, 20248.148.147.807.817.81-
Nov 19, 20248.408.448.038.128.12-
Nov 18, 20248.708.888.538.538.5351
Nov 15, 20248.878.878.798.798.79-
Nov 14, 20248.618.878.618.878.87200
Nov 13, 20248.498.828.498.648.64-
Nov 12, 20248.998.998.778.878.87-
Nov 11, 20248.749.188.749.179.17-
Nov 8, 20248.948.948.948.948.94-
Nov 7, 20248.438.908.438.888.88-
Nov 6, 20248.759.098.368.388.388
Nov 5, 20248.758.948.738.738.73390
Nov 4, 20248.899.008.878.938.93200
Nov 1, 20248.648.878.648.878.87-
Oct 31, 20248.618.878.618.688.68-
Oct 30, 20248.888.888.778.788.78-
Oct 29, 20248.749.088.748.818.81-
Oct 28, 20248.568.878.568.658.65-
Oct 25, 20248.578.628.368.628.622
Oct 24, 20248.569.068.568.788.78-
Oct 23, 20248.819.108.528.528.52240
Oct 22, 20247.968.847.968.798.7914
Oct 21, 20247.968.707.968.538.53234
Oct 18, 20247.507.927.507.927.92210
Oct 17, 20248.058.057.557.617.61-
Oct 16, 20248.088.137.818.138.13-
Oct 15, 20248.148.227.967.997.99760
Oct 14, 20248.328.328.208.268.26-
Oct 11, 20248.408.478.368.458.45-
Oct 10, 20248.518.638.428.478.47-
Oct 9, 20248.238.688.238.658.65-
Oct 8, 20248.538.538.218.218.21-
Oct 7, 20248.919.008.518.518.51300
Oct 4, 20248.728.728.728.728.72-
Oct 3, 20248.788.788.788.788.78-
Oct 2, 20249.079.079.079.079.07-
Oct 1, 20249.199.199.199.199.19-
Sep 30, 20249.669.669.669.669.66-
Sep 27, 20248.369.798.369.649.64570
Sep 26, 20248.148.698.148.668.66-
Sep 25, 20248.178.358.138.178.17700
Sep 24, 20247.998.397.998.308.30600
Sep 23, 20247.988.157.848.128.12-
Sep 20, 20248.498.497.967.967.96-
Sep 19, 20248.438.718.438.718.71-
Sep 18, 20248.298.368.258.348.34261
Sep 17, 20248.098.338.098.338.33-
Sep 16, 20248.518.518.078.078.07-
Sep 13, 20248.198.648.198.648.64-
Sep 12, 20248.268.428.208.208.20-
Sep 11, 20248.548.788.318.318.31-
Sep 10, 20248.858.898.568.588.58-
Sep 9, 20248.868.868.758.818.81-
Sep 6, 20249.219.218.888.918.91-
Sep 5, 20249.079.519.079.429.42-
Sep 4, 20249.259.259.109.169.16-
Sep 3, 20249.409.639.409.459.4540
Sep 2, 20249.189.509.129.509.50-
Aug 30, 20249.079.269.079.209.20-
Aug 29, 20249.289.289.289.289.28-
Aug 28, 20249.539.539.329.329.32-
Aug 27, 20249.669.869.669.729.72-
Aug 26, 20249.629.839.619.799.79-
Aug 23, 20249.329.629.329.629.62-
Aug 22, 20249.459.539.459.459.45112
Aug 21, 20249.329.509.329.439.43-
Aug 20, 20249.399.469.359.399.39-
Aug 19, 20249.359.529.359.459.45-
Aug 16, 20249.449.529.389.389.38-
Aug 15, 20249.349.579.339.579.57-
Aug 14, 20249.159.389.159.389.38-
Aug 13, 20249.119.199.049.189.18-
Aug 12, 20249.129.169.079.079.07-
Aug 9, 20248.979.268.979.139.13-
Aug 8, 20248.979.108.829.089.08370
Aug 7, 20248.969.498.969.349.34-
Aug 6, 20249.169.268.969.009.00-
Aug 5, 20249.309.308.829.099.09-
Aug 2, 202410.2710.279.639.639.63-
Aug 1, 202410.8110.8110.4710.4710.47-
Jul 31, 202410.7010.9010.7010.8310.83100
Jul 30, 202410.6010.6710.4810.6710.67-
Jul 29, 202410.5210.7110.5210.5610.56-
Jul 26, 202410.4410.7710.4110.5210.52127
Jul 25, 202410.4410.4410.0010.2610.26-
Jul 24, 202410.5411.0610.4010.8610.86-
Jul 23, 202410.7210.8010.5910.5910.59-
Jul 22, 202410.3010.7010.3010.6110.61-
Jul 19, 202411.2611.2610.5310.5310.53-
Jul 18, 202410.7211.1010.7211.0911.09-
Jul 17, 202410.9310.9310.6910.7210.72-
Jul 16, 202411.1511.1510.7010.7410.74-
Jul 15, 202411.3111.3111.0311.0311.03-
Jul 12, 202411.0211.3211.0211.3211.32500
Jul 11, 202410.7811.0410.7411.0411.0475
Jul 10, 202410.5210.8810.5210.8510.85-
Jul 9, 202411.0611.0610.5910.5910.594
Jul 8, 202411.3211.4311.0811.2911.29-
Jul 5, 202411.1811.5211.1811.3411.34-
Jul 4, 202411.4011.6511.2011.2411.24-
Jul 3, 202411.2411.3211.0911.3211.32-
Jul 2, 202411.4611.4611.1011.2311.23-
Jul 1, 202411.3111.7111.3111.4411.44-
Jun 28, 202411.2511.2511.1211.1611.16-
Jun 27, 202411.3511.3911.2911.3511.35-
Jun 26, 202411.9911.9911.2711.3611.36-
Jun 25, 202412.1012.1011.7611.8211.82-
Jun 24, 202411.7612.1611.7612.0412.04-
Jun 21, 202412.1812.1811.8711.9911.99-
Jun 20, 202411.6912.1811.6912.1812.18-
Jun 19, 202411.9711.9711.6111.6111.61-
Jun 18, 202412.3112.3111.8511.9511.95-
Jun 17, 202411.8012.1711.8012.1712.17-
Jun 14, 202412.7312.7311.8111.8111.81-
Jun 13, 202413.3513.3512.6912.7912.79-
Jun 12, 202413.2413.4413.0013.4413.44-
Jun 11, 202413.5213.5213.4513.4513.45-
Jun 10, 202413.5813.5813.1213.2713.27-
Jun 7, 202413.8513.9613.7113.7813.78100
Jun 6, 202413.8513.9013.7213.7213.72-
Jun 5, 202414.3214.3214.0514.0514.05-
Jun 4, 2024 0.50 Dividend
Jun 4, 202414.9614.9614.1014.2314.23600
Jun 3, 202415.1515.8315.1515.6115.11150
May 31, 202415.1315.1314.9015.0314.55-
May 30, 202414.7015.2014.7015.1314.65-
May 29, 202414.9914.9914.7314.7314.26-
May 28, 202414.8615.1514.8614.9114.43-
May 27, 202414.4014.4814.4014.4814.02-
May 24, 202414.2714.3414.2314.2913.83-
May 23, 202415.0315.0314.5214.5214.05-
May 22, 202415.2715.2714.8614.9514.48-
May 21, 202415.6115.6115.1515.2614.77-
May 20, 202415.9515.9515.6515.6815.18-
May 17, 202416.3616.3815.9015.9015.4050
May 16, 202416.2716.2716.1716.1815.66-
May 15, 202415.7516.1615.7516.1215.60-
May 14, 202415.1015.8115.1015.8115.30-
May 13, 202414.7115.1114.7115.1114.63-
May 10, 202414.6714.9314.6714.8014.32-
May 9, 202414.8014.8614.7214.7614.29-
May 8, 202415.3515.3514.7014.7214.24-
May 7, 202415.3015.5215.3015.4014.91122
May 6, 202414.9915.4514.9915.4014.90-
May 3, 202415.2715.6015.0515.0514.57500
May 2, 202414.8915.5814.8915.3614.87-
Apr 30, 202414.9915.5314.9514.9514.4870
Apr 29, 202414.3714.9314.3714.8514.37-
Apr 26, 202414.3114.4514.2114.3813.9135
Apr 25, 202414.2714.5114.1914.3113.85-
Apr 24, 202414.6014.6014.4214.5114.04-
Apr 23, 202414.7714.7714.5214.5814.11-
Apr 22, 202414.2714.7914.2714.7914.322
Apr 19, 202414.4514.4514.0914.2013.75-
Apr 18, 202413.6014.2413.6014.2413.79-
Apr 17, 202413.5413.7713.4013.7713.33-
Apr 16, 202413.5213.7813.5213.5713.14-
Apr 15, 202414.6414.6414.2514.5314.06-
Apr 12, 202414.7815.0314.7114.8114.34-
Apr 11, 202414.7715.0014.7314.9714.49-
Apr 10, 202415.0715.7314.8914.8914.4110
Apr 9, 202414.5215.2414.5215.0214.54-
Apr 8, 202414.4614.5414.3814.5414.07-
Apr 5, 202414.4614.4814.3114.4413.98-
Apr 4, 202414.8014.9514.7114.9514.47-
Apr 3, 202414.0214.7413.8014.7214.25-
Apr 2, 202413.9714.3413.9313.9313.48-
Mar 28, 202413.9414.2313.9414.2313.77-
Mar 27, 202413.9113.9113.6113.8113.37821
Mar 26, 202413.5213.7713.2313.7713.33-
Mar 25, 202413.5613.5613.3613.4613.03-
Mar 22, 202413.7313.8413.6713.6713.23-
Mar 21, 202413.6513.8313.6513.7813.34-
Mar 20, 202413.3313.3313.0313.0512.633
Mar 19, 202413.3613.4413.1613.3412.911
Mar 18, 202413.2313.5913.2313.5013.07-
Mar 15, 202413.2413.6413.2413.2812.85-
Mar 14, 202413.1013.4213.0713.3312.90-
Mar 13, 202413.2013.3213.1813.1912.77-
Mar 12, 202413.6413.6413.2513.2512.83-
Mar 11, 202413.8013.8013.3413.3412.91200
Mar 8, 202413.9114.0913.8413.9913.54-
Mar 7, 202413.8514.0213.6014.0213.57-
Mar 6, 202413.5514.0213.5513.9313.48-
Mar 5, 202414.0314.0313.3313.5013.07-
Mar 4, 202413.5713.9913.3013.9913.5496

Related Tickers

03M.SG Martinrea International Inc
5.20
-0.95%
 
KNBHF Knorr-Bremse AG
84.56
+9.82%
 
KBX.F Knorr-Bremse AG
87.90
+7.00%
 
CON.SG Continental AG
69.12
+0.26%
 
KBX.HM Knorr-Bremse AG
87.65
+6.70%
 
MEKO.ST Meko AB (publ)
122.80
+1.49%
 
KBX.BE Knorr-Bremse AG
83.10
+1.16%
 
PIERCE.ST Pierce Group AB (publ)
10.40
+4.21%
 
7GA.BE Gestamp Automocion
2.8450
+7.97%
 
FORSE.PA Forsee Power Société anonyme
0.8590
-0.69%