OTC Markets OTCPK - Delayed Quote USD

Forvia SE (FURCF)

Compare
9.87 0.00 (0.00%)
As of December 11 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 8.38 8.38 8.38 9.87 9.87 163
Dec 10, 2024 9.87 9.87 9.87 9.87 9.87 -
Dec 9, 2024 9.87 9.87 9.87 9.87 9.87 1,500
Dec 6, 2024 9.11 9.11 9.11 9.11 9.11 100
Dec 5, 2024 8.35 8.35 8.35 8.35 8.35 -
Dec 4, 2024 8.35 8.35 8.35 8.35 8.35 600
Dec 3, 2024 8.38 8.38 8.38 8.38 8.38 -
Dec 2, 2024 8.38 8.38 8.38 8.38 8.38 300
Nov 29, 2024 8.49 8.49 8.49 8.49 8.49 -
Nov 27, 2024 8.49 8.49 8.49 8.49 8.49 -
Nov 26, 2024 8.49 8.49 8.49 8.49 8.49 200
Nov 25, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 22, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 21, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 20, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 19, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 18, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 15, 2024 9.17 9.17 9.17 9.17 9.17 -
Nov 14, 2024 9.17 9.17 9.17 9.17 9.17 300
Nov 13, 2024 10.13 10.13 10.13 10.13 10.13 -
Nov 12, 2024 10.13 10.13 10.13 10.13 10.13 -
Nov 11, 2024 10.13 10.13 10.13 10.13 10.13 -
Nov 8, 2024 10.13 10.13 10.13 10.13 10.13 -
Nov 7, 2024 10.13 10.13 10.13 10.13 10.13 200
Nov 6, 2024 9.00 9.00 9.00 9.00 9.00 300
Nov 5, 2024 9.73 9.73 9.73 9.73 9.73 -
Nov 4, 2024 9.73 9.73 9.73 9.73 9.73 200
Nov 1, 2024 9.43 9.43 9.43 9.43 9.43 100
Oct 31, 2024 9.95 9.95 9.95 9.95 9.95 -
Oct 30, 2024 9.90 9.95 9.90 9.95 9.95 20,100
Oct 29, 2024 9.74 9.74 9.74 9.74 9.74 -
Oct 28, 2024 9.74 9.74 9.74 9.74 9.74 200
Oct 25, 2024 9.05 9.05 9.05 9.05 9.05 -
Oct 24, 2024 9.05 9.05 9.05 9.05 9.05 1,000
Oct 23, 2024 9.15 9.15 9.15 9.15 9.15 -
Oct 22, 2024 9.15 9.15 9.15 9.15 9.15 -
Oct 21, 2024 9.15 9.15 9.15 9.15 9.15 -
Oct 18, 2024 9.09 9.15 9.09 9.15 9.15 400
Oct 17, 2024 8.72 8.72 8.72 8.72 8.72 200
Oct 16, 2024 8.89 8.89 8.89 8.89 8.89 -
Oct 15, 2024 8.89 8.89 8.89 8.89 8.89 900
Oct 14, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 11, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 10, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 9, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 8, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 7, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 4, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 3, 2024 10.28 10.28 10.28 10.28 10.28 -
Oct 2, 2024 10.28 10.28 10.28 10.28 10.28 600
Oct 1, 2024 10.13 10.13 10.13 10.13 10.13 100
Sep 30, 2024 10.13 10.13 10.13 10.13 10.13 500
Sep 27, 2024 10.46 11.00 10.46 11.00 11.00 2,100
Sep 26, 2024 9.79 9.80 9.79 9.80 9.80 3,600
Sep 25, 2024 8.85 8.85 8.85 8.85 8.85 100
Sep 24, 2024 9.22 9.22 8.81 8.85 8.85 5,100
Sep 23, 2024 8.79 8.79 8.79 8.79 8.79 -
Sep 20, 2024 8.79 8.79 8.79 8.79 8.79 1,600
Sep 19, 2024 9.25 9.25 9.25 9.25 9.25 7,000
Sep 18, 2024 9.25 9.25 9.25 9.25 9.25 -
Sep 17, 2024 9.25 9.25 9.25 9.25 9.25 500
Sep 16, 2024 9.25 9.25 9.25 9.25 9.25 300
Sep 13, 2024 9.50 9.50 9.50 9.50 9.50 5,600
Sep 12, 2024 10.00 10.00 10.00 10.00 10.00 -
Sep 11, 2024 10.00 10.00 10.00 10.00 10.00 -
Sep 10, 2024 10.00 10.00 10.00 10.00 10.00 -
Sep 9, 2024 10.00 10.00 10.00 10.00 10.00 100
Sep 6, 2024 10.00 10.00 10.00 10.00 10.00 4,300
Sep 5, 2024 10.25 10.25 10.25 10.25 10.25 -
Sep 4, 2024 10.25 10.25 10.25 10.25 10.25 5,000
Sep 3, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 30, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 29, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 28, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 27, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 26, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 23, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 22, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 21, 2024 10.50 10.50 10.50 10.50 10.50 100
Aug 20, 2024 10.50 10.50 10.50 10.50 10.50 -
Aug 19, 2024 10.50 10.50 10.50 10.50 10.50 1,500
Aug 16, 2024 10.50 10.50 10.50 10.50 10.50 5,100
Aug 15, 2024 10.05 10.05 10.05 10.05 10.05 -
Aug 14, 2024 10.09 10.09 10.05 10.05 10.05 500
Aug 13, 2024 10.05 10.05 10.05 10.05 10.05 -
Aug 12, 2024 10.05 10.05 10.05 10.05 10.05 -
Aug 9, 2024 10.05 10.05 10.05 10.05 10.05 -
Aug 8, 2024 10.05 10.05 10.05 10.05 10.05 -
Aug 7, 2024 10.05 10.05 10.05 10.05 10.05 -
Aug 6, 2024 10.05 10.05 10.05 10.05 10.05 100
Aug 5, 2024 10.00 10.00 10.00 10.00 10.00 100
Aug 2, 2024 12.00 12.00 12.00 12.00 12.00 -
Aug 1, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 31, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 30, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 29, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 26, 2024 12.00 12.00 12.00 12.00 12.00 2,600
Jul 25, 2024 11.60 11.60 11.60 11.60 11.60 -
Jul 24, 2024 11.60 11.60 11.60 11.60 11.60 2,000
Jul 23, 2024 11.35 11.35 11.35 11.35 11.35 4,000
Jul 22, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 19, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 18, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 17, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 16, 2024 12.00 12.00 12.00 12.00 12.00 5,000
Jul 15, 2024 12.00 12.00 12.00 12.00 12.00 800
Jul 12, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 11, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 10, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 9, 2024 12.00 12.00 12.00 12.00 12.00 1,200
Jul 8, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 5, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 3, 2024 12.00 12.00 12.00 12.00 12.00 -
Jul 2, 2024 12.40 12.40 12.00 12.00 12.00 1,800
Jul 1, 2024 12.50 12.50 12.50 12.50 12.50 3,000
Jun 28, 2024 12.00 12.00 12.00 12.00 12.00 1,700
Jun 27, 2024 12.10 12.10 12.10 12.10 12.10 1,100
Jun 26, 2024 12.50 12.50 12.50 12.50 12.50 4,000
Jun 25, 2024 12.90 12.90 12.89 12.90 12.90 8,800
Jun 24, 2024 12.90 12.90 12.90 12.90 12.90 -
Jun 21, 2024 13.00 13.00 12.90 12.90 12.90 3,300
Jun 20, 2024 13.05 13.05 13.00 13.00 13.00 2,600
Jun 18, 2024 13.00 13.00 13.00 13.00 13.00 2,000
Jun 17, 2024 13.50 13.50 13.50 13.50 13.50 -
Jun 14, 2024 13.50 13.50 13.50 13.50 13.50 -
Jun 13, 2024 14.00 14.00 13.50 13.50 13.50 1,600
Jun 12, 2024 15.00 15.00 14.00 14.00 14.00 1,200
Jun 11, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 10, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 7, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 6, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 5, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 4, 2024 0.55 Dividend
Jun 4, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 3, 2024 16.00 16.00 16.00 16.00 15.45 -
May 31, 2024 16.00 16.00 16.00 16.00 15.45 100
May 30, 2024 16.40 16.40 16.40 16.40 15.84 200
May 29, 2024 16.40 16.40 16.40 16.40 15.84 100
May 28, 2024 16.40 16.40 16.40 16.40 15.84 100
May 24, 2024 16.40 16.40 16.40 16.40 15.84 100
May 23, 2024 16.40 16.40 16.40 16.40 15.84 -
May 22, 2024 16.40 16.40 16.40 16.40 15.84 -
May 21, 2024 16.40 16.40 16.40 16.40 15.84 -
May 20, 2024 16.40 16.40 16.40 16.40 15.84 -
May 17, 2024 16.54 16.64 16.40 16.40 15.84 800
May 16, 2024 16.00 16.00 16.00 16.00 15.45 -
May 15, 2024 16.00 16.00 16.00 16.00 15.45 -
May 14, 2024 16.00 16.00 16.00 16.00 15.45 -
May 13, 2024 16.00 16.00 16.00 16.00 15.45 -
May 10, 2024 16.00 16.00 16.00 16.00 15.45 -
May 9, 2024 16.00 16.00 16.00 16.00 15.45 -
May 8, 2024 16.00 16.00 16.00 16.00 15.45 1,100
May 7, 2024 15.66 15.66 15.66 15.66 15.13 200
May 6, 2024 15.13 15.13 15.13 15.13 14.61 -
May 3, 2024 15.13 15.13 15.13 15.13 14.61 -
May 2, 2024 15.13 15.13 15.13 15.13 14.61 100
May 1, 2024 14.19 14.19 14.19 14.19 13.71 -
Apr 30, 2024 14.19 14.19 14.19 14.19 13.71 -
Apr 29, 2024 14.19 14.19 14.19 14.19 13.71 -
Apr 26, 2024 14.19 14.19 14.19 14.19 13.71 -
Apr 25, 2024 14.19 14.19 14.19 14.19 13.71 200
Apr 24, 2024 14.29 14.29 14.29 14.29 13.80 200
Apr 23, 2024 14.27 14.27 14.27 14.27 13.78 -
Apr 22, 2024 14.27 14.27 14.27 14.27 13.78 200
Apr 19, 2024 14.05 14.05 14.05 14.05 13.57 200
Apr 18, 2024 14.75 14.75 14.75 14.75 14.25 -
Apr 17, 2024 14.75 14.75 14.75 14.75 14.25 -
Apr 16, 2024 14.75 14.75 14.75 14.75 14.25 -
Apr 15, 2024 14.82 14.82 14.75 14.75 14.25 4,000
Apr 12, 2024 15.44 15.44 15.44 15.44 14.91 100
Apr 11, 2024 15.96 15.96 15.96 15.96 15.42 -
Apr 10, 2024 15.96 15.96 15.96 15.96 15.42 100
Apr 9, 2024 15.49 15.49 15.49 15.49 14.96 -
Apr 8, 2024 15.49 15.49 15.49 15.49 14.96 -
Apr 5, 2024 15.49 15.49 15.49 15.49 14.96 -
Apr 4, 2024 15.83 15.83 15.49 15.49 14.96 400
Apr 3, 2024 13.87 13.87 13.87 13.87 13.40 -
Apr 2, 2024 13.87 13.87 13.87 13.87 13.40 -
Apr 1, 2024 13.87 13.87 13.87 13.87 13.40 200
Mar 28, 2024 15.06 15.06 15.06 15.06 14.55 -
Mar 27, 2024 15.06 15.06 15.06 15.06 14.55 1,000
Mar 26, 2024 15.06 15.06 15.06 15.06 14.54 -
Mar 25, 2024 15.06 15.06 15.06 15.06 14.54 -
Mar 22, 2024 15.06 15.06 15.06 15.06 14.54 -
Mar 21, 2024 15.06 15.06 15.06 15.06 14.54 300
Mar 20, 2024 14.55 14.55 14.55 14.55 14.05 -
Mar 19, 2024 14.55 14.55 14.55 14.55 14.05 -
Mar 18, 2024 14.55 14.55 14.55 14.55 14.05 -
Mar 15, 2024 14.55 14.55 14.55 14.55 14.05 -
Mar 14, 2024 14.55 14.55 14.55 14.55 14.05 100
Mar 13, 2024 15.11 15.11 15.11 15.11 14.60 -
Mar 12, 2024 15.11 15.11 15.11 15.11 14.60 -
Mar 11, 2024 15.11 15.11 15.11 15.11 14.60 -
Mar 8, 2024 15.26 15.26 15.11 15.11 14.60 500
Mar 7, 2024 13.89 13.89 13.89 13.89 13.42 -
Mar 6, 2024 13.89 13.89 13.89 13.89 13.42 -
Mar 5, 2024 13.89 13.89 13.89 13.89 13.42 -
Mar 4, 2024 13.89 13.89 13.89 13.89 13.42 100
Mar 1, 2024 13.89 13.89 13.89 13.89 13.42 200
Feb 29, 2024 15.94 15.94 15.94 15.94 15.40 200
Feb 28, 2024 15.00 15.00 15.00 15.00 14.49 -
Feb 27, 2024 15.00 15.00 15.00 15.00 14.49 -
Feb 26, 2024 15.00 15.00 15.00 15.00 14.49 -
Feb 23, 2024 15.00 15.00 15.00 15.00 14.49 300
Feb 22, 2024 15.00 15.00 15.00 15.00 14.49 -
Feb 21, 2024 15.00 15.00 15.00 15.00 14.49 1,000
Feb 20, 2024 15.00 15.00 15.00 15.00 14.49 200
Feb 16, 2024 17.46 17.46 17.46 17.46 16.87 200
Feb 15, 2024 16.93 16.95 16.67 16.90 16.32 1,500
Feb 14, 2024 16.93 16.93 16.93 16.93 16.36 -
Feb 13, 2024 16.93 16.93 16.93 16.93 16.36 2,900
Feb 12, 2024 16.82 16.82 16.82 16.82 16.25 -
Feb 9, 2024 16.82 16.82 16.82 16.82 16.25 -
Feb 8, 2024 16.82 16.82 16.82 16.82 16.25 -
Feb 7, 2024 16.82 16.82 16.82 16.82 16.25 -
Feb 6, 2024 16.82 16.82 16.82 16.82 16.25 400
Feb 5, 2024 17.00 17.00 16.75 16.75 16.18 700
Feb 2, 2024 17.10 17.10 17.10 17.10 16.52 -
Feb 1, 2024 17.10 17.10 17.10 17.10 16.52 500
Jan 31, 2024 17.10 17.10 17.10 17.10 16.52 -
Jan 30, 2024 17.10 17.10 17.10 17.10 16.52 -
Jan 29, 2024 17.12 17.24 17.10 17.10 16.52 1,100
Jan 26, 2024 17.33 17.53 17.33 17.53 16.93 1,100
Jan 25, 2024 17.10 17.10 17.10 17.10 16.52 100
Jan 24, 2024 18.70 18.70 18.70 18.70 18.07 -
Jan 23, 2024 18.70 18.70 18.70 18.70 18.07 -
Jan 22, 2024 18.70 18.70 18.70 18.70 18.07 -
Jan 19, 2024 18.70 18.70 18.70 18.70 18.07 -
Jan 18, 2024 18.70 18.70 18.70 18.70 18.07 -
Jan 17, 2024 18.70 18.70 18.70 18.70 18.07 300
Jan 16, 2024 21.70 21.70 21.70 21.70 20.96 -
Jan 12, 2024 21.70 21.70 21.70 21.70 20.96 -
Jan 11, 2024 21.70 21.70 21.70 21.70 20.96 -
Jan 10, 2024 21.70 21.70 21.70 21.70 20.96 100
Jan 9, 2024 21.26 21.26 21.26 21.26 20.54 -
Jan 8, 2024 21.26 21.26 21.26 21.26 20.54 -
Jan 5, 2024 21.26 21.26 21.26 21.26 20.54 -
Jan 4, 2024 21.26 21.26 21.26 21.26 20.54 100
Jan 3, 2024 22.55 22.55 22.55 22.55 21.78 -
Jan 2, 2024 22.55 22.55 22.55 22.55 21.78 500
Dec 29, 2023 22.82 22.82 22.57 22.76 21.98 700
Dec 28, 2023 22.65 22.65 22.65 22.65 21.87 -
Dec 27, 2023 22.65 22.65 22.65 22.65 21.87 -
Dec 26, 2023 22.65 22.65 22.65 22.65 21.87 -
Dec 22, 2023 22.65 22.65 22.65 22.65 21.87 100
Dec 21, 2023 22.82 22.82 22.82 22.82 22.04 -
Dec 20, 2023 22.82 22.82 22.82 22.82 22.04 -
Dec 19, 2023 22.82 22.82 22.82 22.82 22.04 200
Dec 18, 2023 22.99 23.16 22.99 23.16 22.37 1,300
Dec 15, 2023 22.55 22.55 22.55 22.55 21.78 -
Dec 14, 2023 22.31 22.55 22.31 22.55 21.78 10,700
Dec 13, 2023 20.54 20.54 20.54 20.54 19.84 -
Dec 12, 2023 20.54 20.54 20.54 20.54 19.84 -

Related Tickers

CIR.MI CIR S.p.A. - Compagnie Industriali Riunite
0.6030
-0.99%
 
SGF.MI Sogefi S.p.A.
2.0350
0.00%
 
BRE.MI Brembo N.V.
9.13
+0.36%
 
PRTS CarParts.com, Inc.
0.9526
-3.36%
 
FRSX Foresight Autonomous Holdings Ltd.
0.6400
-0.78%
 
SES SES AI Corporation
0.4188
-9.06%
 
KNDI Kandi Technologies Group, Inc.
0.9801
-1.03%
 
APTV Aptiv PLC
58.65
-0.41%
 
INVZ Innoviz Technologies Ltd.
0.9250
+27.47%
 
HYLN Hyliion Holdings Corp.
2.9889
-1.03%