Cboe UK EUR

Forvia SE (FRVIAP.XC)

Compare
9.25
-0.99
(-9.71%)
At close: February 3 at 4:13:17 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20259.259.259.259.259.25549
Jan 31, 202510.2410.2410.2410.2410.24-
Jan 30, 202510.2410.2410.2410.2410.24-
Jan 29, 202510.2410.2410.2410.2410.24-
Jan 28, 202510.2410.2410.2410.2410.24-
Jan 27, 202510.2410.2410.2410.2410.24-
Jan 24, 202510.1810.2410.0810.2410.246,630
Jan 23, 20259.379.379.309.379.374,859
Jan 22, 20259.529.529.529.529.52551
Jan 21, 20259.599.599.599.599.59-
Jan 20, 20259.599.599.599.599.59-
Jan 17, 20259.599.599.599.599.59-
Jan 16, 20259.599.599.599.599.59272
Jan 15, 20259.689.689.689.689.68-
Jan 14, 20259.689.689.689.689.68509
Jan 13, 20258.958.958.958.958.95-
Jan 10, 20258.958.958.958.958.95-
Jan 9, 20258.958.958.958.958.95-
Jan 8, 20258.958.958.958.958.95-
Jan 7, 20258.958.958.958.958.95328
Jan 6, 20258.808.808.808.808.80442
Jan 3, 20258.778.778.778.778.77-
Jan 2, 20258.778.778.778.778.7771
Dec 31, 20248.538.538.538.538.53-
Dec 30, 20248.528.538.528.538.53852
Dec 27, 20248.648.648.538.538.53537
Dec 24, 20248.278.278.278.278.27-
Dec 23, 20248.278.278.278.278.2771
Dec 20, 20248.278.278.278.278.27-
Dec 19, 20248.208.278.208.278.271,137
Dec 18, 20248.508.508.508.508.50-
Dec 17, 20248.508.508.508.508.50410
Dec 16, 20248.648.648.648.648.64266
Dec 13, 20248.918.918.918.918.9197
Dec 12, 20249.299.299.279.279.27519
Dec 11, 20249.279.279.279.279.27-
Dec 10, 20249.279.279.279.279.27531
Dec 9, 20249.069.089.069.089.08740
Dec 6, 20248.558.628.558.628.62519
Dec 5, 20248.298.388.298.368.3610,879
Dec 4, 20247.967.967.967.967.96-
Dec 3, 20247.967.967.967.967.96-
Dec 2, 20248.018.017.967.967.96851
Nov 29, 20248.108.128.028.118.114,924
Nov 28, 20247.967.967.967.967.96-
Nov 27, 20247.967.967.967.967.96410
Nov 26, 20248.228.228.228.228.22-
Nov 25, 20248.228.228.228.228.2242
Nov 22, 20247.827.827.827.827.82-
Nov 21, 20247.827.827.827.827.82-
Nov 20, 20247.988.017.827.827.822,673
Nov 19, 20248.958.958.958.958.95-
Nov 18, 20248.958.958.958.958.95-
Nov 15, 20248.958.958.958.958.95-
Nov 14, 20248.838.988.838.958.951,048
Nov 13, 20248.808.808.648.648.64809
Nov 12, 20248.908.908.728.728.721,832
Nov 11, 20248.698.698.698.698.69-
Nov 8, 20248.728.728.658.698.692,113
Nov 7, 20248.508.508.508.508.50-
Nov 6, 20248.508.508.508.508.501,361
Nov 5, 20248.768.768.768.768.76148
Nov 4, 20248.928.928.928.928.92-
Nov 1, 20248.738.938.668.928.922,271
Oct 31, 20248.698.698.698.698.69884
Oct 30, 20249.109.109.109.109.10-
Oct 29, 20249.109.109.109.109.10330
Oct 28, 20248.828.828.598.648.641,625
Oct 25, 20248.498.568.418.418.412,561
Oct 24, 20248.898.898.858.858.851,676
Oct 23, 20248.988.988.738.738.735,454
Oct 22, 20248.568.888.568.848.844,361
Oct 21, 20248.578.578.468.468.46706
Oct 18, 20247.607.607.607.607.60-
Oct 17, 20247.607.607.607.607.601,525
Oct 16, 20248.608.608.608.608.60-
Oct 15, 20248.608.608.608.608.60-
Oct 14, 20248.608.608.608.608.60-
Oct 11, 20248.608.608.608.608.60-
Oct 10, 20248.608.608.608.608.60-
Oct 9, 20248.608.608.608.608.60-
Oct 8, 20248.608.608.608.608.60-
Oct 7, 20248.658.658.608.608.60817
Oct 4, 20248.828.828.828.828.82-
Oct 3, 20248.828.828.828.828.82493
Oct 2, 20249.149.149.149.149.14-
Oct 1, 20249.289.339.149.149.144,854
Sep 30, 20249.149.289.149.289.28796
Sep 27, 20249.599.599.549.549.541,755
Sep 26, 20248.338.338.338.338.33-
Sep 25, 20248.338.338.338.338.33639
Sep 24, 20248.288.358.288.358.351,875
Sep 23, 20247.918.187.918.078.072,828
Sep 20, 20248.358.358.358.358.35-
Sep 19, 20248.358.358.358.358.35-
Sep 18, 20248.368.368.338.358.351,613
Sep 17, 20248.558.558.558.558.55-
Sep 16, 20248.558.558.558.558.55-
Sep 13, 20248.558.558.558.558.55356
Sep 12, 20248.568.568.568.568.56-
Sep 11, 20248.568.568.568.568.56-
Sep 10, 20248.568.568.568.568.56351
Sep 9, 20249.199.199.199.199.19-
Sep 6, 20249.199.199.199.199.19-
Sep 5, 20249.199.199.199.199.19-
Sep 4, 20249.199.199.199.199.19-
Sep 3, 20249.199.199.199.199.19-
Sep 2, 20249.199.199.199.199.19-
Aug 30, 20249.269.269.199.199.191,705
Aug 29, 20249.329.329.329.329.32-
Aug 28, 20249.359.359.329.329.32874
Aug 27, 20249.709.709.709.709.701,106
Aug 23, 20249.199.199.199.199.19-
Aug 22, 20249.199.199.199.199.19-
Aug 21, 20249.199.199.199.199.19-
Aug 20, 20249.199.199.199.199.19-
Aug 19, 20249.199.199.199.199.19-
Aug 16, 20249.199.199.199.199.19-
Aug 15, 20249.199.199.199.199.19-
Aug 14, 20249.199.199.199.199.19-
Aug 13, 20249.199.199.199.199.19-
Aug 12, 20249.199.199.199.199.19-
Aug 9, 20249.199.199.199.199.19-
Aug 8, 20249.199.199.199.199.19-
Aug 7, 20249.199.199.199.199.19350
Aug 6, 202410.5110.5110.5110.5110.51-
Aug 5, 202410.5110.5110.5110.5110.51-
Aug 2, 202410.5110.5110.5110.5110.51-
Aug 1, 202410.5110.5110.5010.5110.511,072
Jul 31, 202410.8410.8410.8410.8410.84247
Jul 30, 202411.2211.2211.2211.2211.22-
Jul 29, 202411.2211.2211.2211.2211.22-
Jul 26, 202411.2211.2211.2211.2211.22-
Jul 25, 202411.2211.2211.2211.2211.22-
Jul 24, 202411.2211.2211.2211.2211.22-
Jul 23, 202411.2211.2211.2211.2211.22-
Jul 22, 202411.2211.2211.2211.2211.22-
Jul 19, 202411.2211.2211.2211.2211.22-
Jul 18, 202411.2211.2211.2211.2211.22-
Jul 17, 202411.2211.2211.2211.2211.22-
Jul 16, 202411.2211.2211.2211.2211.22-
Jul 15, 202411.2211.2211.2211.2211.22-
Jul 12, 202411.2211.2211.2211.2211.22-
Jul 11, 202411.2211.2211.2211.2211.22-
Jul 10, 202411.2211.2211.2211.2211.22-
Jul 9, 202411.2211.2211.2211.2211.22-
Jul 8, 202411.2211.2211.2211.2211.22-
Jul 5, 202411.2211.2211.2211.2211.22-
Jul 4, 202411.2211.2211.2211.2211.22-
Jul 3, 202411.2211.2211.2211.2211.2225
Jul 2, 202411.1711.1711.1711.1711.17365
Jul 1, 202411.9911.9911.9911.9911.99-
Jun 28, 202411.9911.9911.9911.9911.99-
Jun 27, 202411.9911.9911.9911.9911.99-
Jun 26, 202411.9911.9911.9911.9911.99-
Jun 25, 202411.9911.9911.9911.9911.99-
Jun 24, 202411.9911.9911.9911.9911.99-
Jun 21, 202411.9911.9911.9911.9911.991
Jun 20, 202411.8311.9911.8311.9911.991,195
Jun 19, 202411.7711.7811.7711.7811.78124
Jun 18, 202411.9111.9111.9111.9111.91190
Jun 17, 202411.7711.7711.7711.7711.77-
Jun 14, 202412.1512.1511.7711.7711.771,559
Jun 13, 202412.5212.5212.5212.5212.52162
Jun 12, 202415.7415.7415.7415.7415.74-
Jun 11, 202415.7415.7415.7415.7415.74-
Jun 10, 202415.7415.7415.7415.7415.74-
Jun 7, 202415.7415.7415.7415.7415.74-
Jun 6, 202415.7415.7415.7415.7415.74-
Jun 5, 202415.7415.7415.7415.7415.74-
Jun 4, 2024 0.50 Dividend
Jun 4, 202415.7415.7415.7415.7415.74-
Jun 3, 202415.7415.7415.7415.7415.2453
May 31, 202415.1415.1415.0315.1014.621,467
May 30, 202415.1615.2415.1215.2114.736,645
May 29, 202414.4514.4514.4514.4513.99-
May 28, 202414.4514.4514.4514.4513.99-
May 24, 202414.3014.5314.3014.4513.993,240
May 23, 202414.8214.8214.4414.4714.014,894
May 22, 202415.2315.2314.8915.0114.536,730
May 21, 202415.3515.4315.3015.3714.884,518
May 20, 202415.8215.8215.6715.6715.175,814
May 17, 202416.4216.4415.8115.9315.4224,430
May 16, 202416.2416.3716.2416.3715.85898
May 15, 202415.8316.2515.8116.2515.732,968
May 14, 202415.5315.8915.5315.8115.312,554
May 13, 202413.4613.4613.4613.4613.03-
May 10, 202413.4613.4613.4613.4613.03-
May 9, 202413.4613.4613.4613.4613.03-
May 8, 202413.4613.4613.4613.4613.03-
May 7, 202413.4613.4613.4613.4613.03-
May 3, 202413.4613.4613.4613.4613.03-
May 2, 202413.4613.4613.4613.4613.03-
May 1, 202413.4613.4613.4613.4613.03-
Apr 30, 202413.4613.4613.4613.4613.03-
Apr 29, 202413.4613.4613.4613.4613.03-
Apr 26, 202413.4613.4613.4613.4613.03-
Apr 25, 202413.4613.4613.4613.4613.03-
Apr 24, 202413.4613.4613.4613.4613.03-
Apr 23, 202413.4613.4613.4613.4613.03-
Apr 22, 202413.4613.4613.4613.4613.03-
Apr 19, 202413.4613.4613.4613.4613.03-
Apr 18, 202413.4613.4613.4613.4613.03-
Apr 17, 202413.4613.4613.4613.4613.03-
Apr 16, 202413.4613.4613.4613.4613.03-
Apr 15, 202413.4613.4613.4613.4613.03-
Apr 12, 202413.4613.4613.4613.4613.03-
Apr 11, 202413.4613.4613.4613.4613.03-
Apr 10, 202413.4613.4613.4613.4613.03-
Apr 9, 202413.4613.4613.4613.4613.03-
Apr 8, 202413.4613.4613.4613.4613.03-
Apr 5, 202413.4613.4613.4613.4613.03-
Apr 4, 202413.4613.4613.4613.4613.03-
Apr 3, 202413.4613.4613.4613.4613.03-
Apr 2, 202413.4613.4613.4613.4613.03-
Mar 28, 202413.4613.4613.4613.4613.03-
Mar 27, 202413.4613.4613.4613.4613.03-
Mar 26, 202413.4613.4613.4613.4613.03-
Mar 25, 202413.4613.4613.4613.4613.03-
Mar 22, 202413.4613.4613.4613.4613.03-
Mar 21, 202413.4613.4613.4613.4613.03-
Mar 20, 202413.4613.4613.4613.4613.03-
Mar 19, 202413.4613.4613.4613.4613.03-
Mar 18, 202413.4613.4613.4613.4613.03-
Mar 15, 202413.4613.4613.4613.4613.03-
Mar 14, 202413.4613.4613.4613.4613.03-
Mar 13, 202413.4613.4613.4613.4613.03-
Mar 12, 202413.4613.4613.4613.4613.03-
Mar 11, 202413.4613.4613.4613.4613.03-
Mar 8, 202413.4613.4613.4613.4613.03-
Mar 7, 202413.4613.4613.4613.4613.03-
Mar 6, 202413.4613.4613.4613.4613.03-
Mar 5, 202413.4613.4613.4613.4613.03-
Mar 4, 202413.4613.4613.4613.4613.03-
Mar 1, 202413.4613.4613.4613.4613.03163
Feb 29, 202413.2313.2313.2313.2312.80364
Feb 28, 202413.7713.7713.7713.7713.34-
Feb 27, 202413.7713.7713.7713.7713.34-
Feb 26, 202413.7713.7713.7713.7713.34-
Feb 23, 202413.7613.7713.7613.7713.34807
Feb 22, 202412.3712.3712.3712.3711.98-
Feb 21, 202412.3712.3712.3712.3711.98-
Feb 20, 202412.6912.6912.3212.3711.985,493
Feb 19, 202415.8015.8015.8015.8015.30-
Feb 16, 202415.8015.8015.8015.8015.30-
Feb 15, 202415.8015.8015.8015.8015.30-
Feb 14, 202415.8015.8015.8015.8015.30-
Feb 13, 202415.8015.8015.8015.8015.30-
Feb 12, 202415.8015.8015.8015.8015.30344
Feb 9, 202417.6517.6517.6517.6517.09-
Feb 8, 202417.6517.6517.6517.6517.09-
Feb 7, 202417.6517.6517.6517.6517.09-
Feb 6, 202417.6517.6517.6517.6517.09-
Feb 5, 202417.6517.6517.6517.6517.09-