Forvia SE (1FRVIA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.972 | -22.2272317403 | 8.872 | 8.914 | 6.806 | 64366 | 7.89631798 | DE |
| 4 | -0.898 | -11.5157732752 | 7.798 | 9.25 | 6.806 | 59413 | 8.44866936 | DE |
| 12 | -1.55 | -18.3431952663 | 8.45 | 11.4 | 6.806 | 58338 | 9.05051341 | DE |
| 26 | -2.1 | -23.3333333333 | 9 | 11.4 | 6.806 | 54465 | 8.73965522 | DE |
| 52 | -7.15 | -50.8896797153 | 14.05 | 16.515 | 6.806 | 50978 | 10.26998166 | DE |
| 156 | -14.4 | -67.6056338028 | 21.3 | 25.43 | 6.806 | 45562 | 12.92010995 | DE |
| 260 | -14.4 | -67.6056338028 | 21.3 | 25.43 | 6.806 | 45562 | 12.92010995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743522900 | 7.442 | -0.18 | -2.36 | 7.632 | 7.696 | 7.224 | 98054 |
| 1743436500 | 7.622 | -0.38 | -4.77 | 7.86 | 7.904 | 7.486 | 72513 |
| 1743180900 | 8.004 | -0.43 | -5.12 | 8.352 | 8.42 | 7.968 | 43814 |
| 1743094500 | 8.436 | -0.02 | -0.28 | 7.97 | 8.436 | 7.856 | 35192 |
| 1743008100 | 8.46 | -0.31 | -3.58 | 8.872 | 8.914 | 8.456 | 72255 |
| 1742921700 | 8.7739999 | -0.13 | -1.42 | 8.906 | 8.96 | 8.666 | 24088 |
| 1742835300 | 8.9 | 0.22 | 2.53 | 8.826 | 8.932 | 8.664 | 74950 |
| 1742576100 | 8.68 | -0.21 | -2.32 | 8.702 | 8.832 | 8.562 | 76174 |
| 1742489700 | 8.8859999 | -0.1 | -1.07 | 8.996 | 9.106 | 8.82 | 32578 |
| 1742403300 | 8.982 | 0.13 | 1.47 | 8.78 | 9.0399999 | 8.61 | 42212 |
| 1742316900 | 8.852 | 0.14 | 1.63 | 8.78 | 9.25 | 8.78 | 59112 |
| 1742230500 | 8.71 | 0.04 | 0.42 | 8.68 | 8.926 | 8.63 | 74967 |
| 1741971300 | 8.674 | 0.28 | 3.36 | 8.3059999 | 8.74 | 8.124 | 35782 |
| 1741884900 | 8.392 | -0.33 | -3.76 | 8.662 | 8.662 | 8.35 | 72263 |
| 1741798500 | 8.72 | 0.1 | 1.18 | 8.724 | 8.882 | 8.582 | 20172 |
| 1741712100 | 8.618 | -0.2 | -2.27 | 8.78 | 9.1519999 | 8.564 | 50123 |
| 1741625700 | 8.818 | 0.04 | 0.50 | 8.926 | 9.018 | 8.638 | 32813 |
| 1741366500 | 8.7739999 | 0.15 | 1.76 | 8.586 | 8.884 | 8.462 | 94741 |
| 1741280100 | 8.622 | 0.52 | 6.44 | 8.326 | 8.672 | 8.138 | 74601 |
| 1741193700 | 8.1 | 0.67 | 8.96 | 7.798 | 8.226 | 7.75 | 101862 |
| 1741107300 | 7.434 | -1.03 | -12.13 | 8.376 | 8.376 | 7.396 | 208805 |
| 1741020900 | 8.46 | -0.06 | -0.70 | 8.496 | 8.95 | 8.352 | 101014 |
| 1740761700 | 8.52 | -2.36 | -21.69 | 10.38 | 10.38 | 8.412 | 477832 |
| 1740675300 | 10.88 | -0.4 | -3.50 | 11.075 | 11.11 | 10.75 | 34136 |
| 1740588900 | 11.275 | 0.27 | 2.41 | 10.84 | 11.4 | 10.84 | 45846 |
| 1740502500 | 11.01 | -0.06 | -0.54 | 10.85 | 11.13 | 10.8 | 20806 |
| 1740416100 | 11.07 | 0.27 | 2.45 | 10.895 | 11.1 | 10.795 | 41711 |
| 1740156900 | 10.805 | 0.19 | 1.74 | 10.605 | 10.95 | 10.605 | 17782 |
| 1740070500 | 10.62 | 0.01 | 0.14 | 10.8 | 10.81 | 10.605 | 13866 |
| 1739984100 | 10.605 | -0.47 | -4.20 | 10.91 | 10.92 | 10.52 | 51515 |
| 1739897700 | 11.07 | 0 | 0.00 | 11.2 | 11.2 | 10.81 | 34360 |
| 1739811300 | 11.07 | 0.05 | 0.45 | 10.92 | 11.195 | 10.92 | 16275 |
| 1739552100 | 11.02 | -0.18 | -1.61 | 11.03 | 11.215 | 10.97 | 31107 |
| 1739465700 | 11.2 | 1.08 | 10.67 | 10.305 | 11.2 | 10.305 | 133558 |
| 1739379300 | 10.12 | -0.02 | -0.20 | 10.14 | 10.36 | 10 | 19732 |
| 1739292900 | 10.14 | 0.15 | 1.50 | 9.326 | 10.26 | 9.326 | 29492 |
| 1739206500 | 9.99 | 0.12 | 1.22 | 10.005 | 10.05 | 9.75 | 24473 |
| 1738947300 | 9.8699999 | -0.2 | -1.99 | 10.01 | 10.14 | 9.85 | 19357 |
| 1738860900 | 10.07 | 0.29 | 2.92 | 9.562 | 10.1 | 9.562 | 35415 |
| 1738774500 | 9.784 | 0 | 0.04 | 9.5 | 9.85 | 9.5 | 28287 |
| 1738688100 | 9.78 | 0.62 | 6.77 | 9.44 | 9.796 | 8.95 | 70769 |
| 1738601700 | 9.16 | -1.08 | -10.55 | 10.09 | 10.09 | 8.794 | 167909 |
| 1738342500 | 10.24 | -0.17 | -1.63 | 10.3 | 10.41 | 10.2 | 15038 |
| 1738256100 | 10.41 | 0.23 | 2.26 | 10.19 | 10.48 | 10.19 | 12916 |
| 1738169700 | 10.18 | 0.05 | 0.54 | 10.3 | 10.38 | 10.18 | 18266 |
| 1738083300 | 10.125 | -0.05 | -0.44 | 10.28 | 10.35 | 10.09 | 14080 |
| 1737996900 | 10.17 | -0.06 | -0.54 | 10.11 | 10.355 | 10.08 | 9491 |
| 1737737700 | 10.225 | 0.71 | 7.41 | 9.756 | 10.445 | 9.756 | 74796 |
| 1737651300 | 9.52 | -0 | -0.02 | 9.4 | 9.52 | 9.3 | 13667 |
| 1737564900 | 9.522 | 0 | 0.00 | 9.522 | 9.522 | 9.522 | 0 |
| 1737478500 | 9.522 | -0.15 | -1.51 | 9.414 | 9.628 | 9.414 | 5589 |
| 1737392100 | 9.668 | 0.1 | 1.05 | 9.566 | 9.698 | 9.4 | 16139 |
| 1737132900 | 9.568 | 0.09 | 0.97 | 9.568 | 9.706 | 9.548 | 22994 |
| 1737046500 | 9.476 | -0.32 | -3.31 | 10.02 | 10.095 | 9.44 | 23511 |
| 1736960100 | 9.8 | 0.16 | 1.62 | 9.676 | 9.85 | 9.5 | 43047 |
| 1736873700 | 9.644 | 0.77 | 8.65 | 9.148 | 9.798 | 9.148 | 185825 |
| 1736787300 | 8.876 | 0.29 | 3.40 | 8.492 | 8.928 | 8.48 | 49970 |
| 1736528100 | 8.584 | 0.24 | 2.83 | 8.308 | 8.852 | 8.25 | 40851 |
| 1736441700 | 8.348 | -0.21 | -2.48 | 8.546 | 8.546 | 8.252 | 50159 |
| 1736355300 | 8.56 | -0.33 | -3.67 | 8.45 | 8.844 | 8.45 | 33293 |
| 1736268900 | 8.8859999 | -0.07 | -0.74 | 8.514 | 9 | 8.514 | 16282 |
| 1736182500 | 8.952 | 0.44 | 5.17 | 8.544 | 9.174 | 8.544 | 92591 |
| 1735923300 | 8.512 | -0.32 | -3.67 | 8.38 | 8.768 | 8.38 | 11927 |
| 1735836900 | 8.836 | 0.19 | 2.20 | 8.202 | 8.89 | 8.202 | 26102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
