Forvia SE (1FRVIA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -3.99061032864 | 10.65 | 11.2 | 9.98 | 56534 | 10.56289928 | DE |
| 4 | -1.04 | -9.2321349312 | 11.265 | 11.915 | 9.98 | 41428 | 10.89519293 | DE |
| 12 | -4.775 | -31.8333333333 | 15 | 16.515 | 9.98 | 46600 | 12.9979865 | DE |
| 26 | -5.825 | -36.292834891 | 16.05 | 17 | 9.98 | 60121 | 13.7334655 | DE |
| 52 | -14.825 | -59.1816367265 | 25.05 | 25.07 | 9.98 | 44643 | 15.40753234 | DE |
| 156 | -11.075 | -51.9953051643 | 21.3 | 25.43 | 9.98 | 41949 | 15.88831177 | DE |
| 260 | -11.075 | -51.9953051643 | 21.3 | 25.43 | 9.98 | 41949 | 15.88831177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 10.625 | 0.04 | 0.43 | 10.53 | 11.08 | 10.14 | 52140 |
| 1721750100 | 10.58 | -0.05 | -0.47 | 10.75 | 10.88 | 10.515 | 27323 |
| 1721663700 | 10.63 | 0.36 | 3.51 | 10.3 | 10.74 | 10.3 | 40760 |
| 1721404500 | 10.27 | -0.89 | -7.93 | 10.995 | 10.995 | 10.26 | 115962 |
| 1721318100 | 11.155 | 0.38 | 3.48 | 10.65 | 11.2 | 10.65 | 46487 |
| 1721231700 | 10.78 | -0.15 | -1.33 | 10.93 | 11.01 | 10.65 | 27306 |
| 1721145300 | 10.925 | -0.18 | -1.58 | 11.055 | 11.09 | 10.65 | 34403 |
| 1721058900 | 11.1 | -0.25 | -2.20 | 11.285 | 11.285 | 11.015 | 10895 |
| 1720799700 | 11.35 | 0.24 | 2.21 | 11.31 | 11.39 | 11.11 | 30515 |
| 1720713300 | 11.105 | 0.27 | 2.44 | 10.7 | 11.14 | 10.7 | 51281 |
| 1720626900 | 10.84 | 0.2 | 1.83 | 10.7 | 10.93 | 10.61 | 33733 |
| 1720540500 | 10.645 | -0.43 | -3.84 | 11.08 | 11.08 | 10.49 | 94403 |
| 1720454100 | 11.07 | -0.32 | -2.77 | 11.36 | 11.475 | 11.055 | 37200 |
| 1720194900 | 11.385 | 0.1 | 0.89 | 11.335 | 11.58 | 11.3 | 33079 |
| 1720108500 | 11.285 | -0.12 | -1.05 | 11.25 | 11.7 | 11.2 | 24463 |
| 1720022100 | 11.405 | 0.23 | 2.06 | 11.195 | 11.475 | 11.05 | 26314 |
| 1719935700 | 11.175 | -0.34 | -2.95 | 11.765 | 11.765 | 11.05 | 32871 |
| 1719849300 | 11.515 | 0.39 | 3.51 | 11.77 | 11.915 | 11.38 | 30068 |
| 1719590100 | 11.125 | -0.13 | -1.11 | 11.19 | 11.275 | 11.07 | 55898 |
| 1719503700 | 11.25 | -0.1 | -0.88 | 11.265 | 11.46 | 11.21 | 23467 |
| 1719417300 | 11.35 | -0.54 | -4.54 | 11.7 | 11.845 | 11.265 | 52410 |
| 1719330900 | 11.89 | -0.25 | -2.02 | 12.035 | 12.095 | 11.77 | 18685 |
| 1719244500 | 12.135 | 0.04 | 0.37 | 11.95 | 12.21 | 11.68 | 39381 |
| 1718985300 | 12.09 | -0.15 | -1.23 | 12.225 | 12.225 | 11.825 | 20690 |
| 1718898900 | 12.24 | 0.6 | 5.15 | 11.78 | 12.26 | 11.62 | 58446 |
| 1718812500 | 11.64 | -0.27 | -2.27 | 11.98 | 11.98 | 11.59 | 65835 |
| 1718726100 | 11.91 | -0.22 | -1.81 | 12.405 | 12.42 | 11.85 | 52684 |
| 1718639700 | 12.13 | 0.34 | 2.88 | 11.845 | 12.26 | 11.76 | 57789 |
| 1718380500 | 11.79 | -0.72 | -5.72 | 12.49 | 12.52 | 11.68 | 147367 |
| 1718294100 | 12.505 | -0.97 | -7.16 | 13.3 | 13.3 | 12.49 | 107610 |
| 1718207700 | 13.47 | 0.24 | 1.81 | 13.205 | 13.54 | 12.9 | 63895 |
| 1718121300 | 13.23 | -0.3 | -2.22 | 13.61 | 13.62 | 13.13 | 28893 |
| 1718034900 | 13.53 | -0.21 | -1.53 | 13.425 | 13.56 | 13.055 | 84336 |
| 1717775700 | 13.74 | -0.13 | -0.94 | 13.815 | 14 | 13.635 | 20283 |
| 1717689300 | 13.87 | 0 | 0.00 | 13.895 | 14.1 | 13.725 | 50905 |
| 1717602900 | 13.87 | -0.28 | -1.98 | 14.215 | 14.47 | 13.75 | 69799 |
| 1717516500 | 14.15 | -1.45 | -9.29 | 15 | 15 | 14 | 199497 |
| 1717430100 | 15.6 | 0.55 | 3.62 | 15.1 | 15.85 | 15.1 | 62407 |
| 1717170900 | 15.055 | -0.12 | -0.79 | 15.2 | 15.3 | 14.82 | 18284 |
| 1717084500 | 15.175 | 0.55 | 3.76 | 14.55 | 15.32 | 14.55 | 23664 |
| 1716998100 | 14.625 | -0.42 | -2.76 | 15 | 15.15 | 14.625 | 12187 |
| 1716911700 | 15.04 | 0.18 | 1.21 | 14.895 | 15.3 | 14.895 | 48311 |
| 1716825300 | 14.86 | 0.41 | 2.84 | 14.55 | 15 | 14.44 | 17337 |
| 1716566100 | 14.45 | 0.01 | 0.10 | 14.4 | 14.52 | 14.215 | 15473 |
| 1716479700 | 14.435 | -0.57 | -3.80 | 14.795 | 14.97 | 14.39 | 71021 |
| 1716393300 | 15.005 | -0.38 | -2.44 | 15.4 | 15.4 | 14.865 | 31562 |
| 1716306900 | 15.38 | -0.27 | -1.73 | 15.535 | 15.535 | 15.15 | 28419 |
| 1716220500 | 15.65 | -0.36 | -2.25 | 15.975 | 15.975 | 15.65 | 14949 |
| 1715961300 | 16.01 | -0.39 | -2.38 | 16.42 | 16.515 | 15.825 | 38864 |
| 1715874900 | 16.399999 | 0.19 | 1.17 | 16.21 | 16.43 | 16.079999 | 32517 |
| 1715788500 | 16.21 | 0.35 | 2.17 | 15.83 | 16.344999 | 15.63 | 67505 |
| 1715702100 | 15.865 | 0.74 | 4.89 | 15.25 | 15.98 | 15.125 | 92951 |
| 1715615700 | 15.125 | 0.39 | 2.61 | 14.76 | 15.135 | 14.65 | 21501 |
| 1715356500 | 14.74 | -0.05 | -0.34 | 14.82 | 15.015 | 14.7 | 16249 |
| 1715270100 | 14.79 | -0.02 | -0.14 | 14.825 | 14.92 | 14.72 | 9527 |
| 1715183700 | 14.81 | -0.6 | -3.89 | 15.165 | 15.38 | 14.7 | 59621 |
| 1715097300 | 15.41 | 0.15 | 0.98 | 15.5 | 15.56 | 15.305 | 20245 |
| 1715010900 | 15.26 | 0.17 | 1.13 | 15.115 | 15.55 | 15.005 | 32619 |
| 1714751700 | 15.09 | -0.22 | -1.44 | 15.255 | 15.65 | 15.09 | 19984 |
| 1714665300 | 15.31 | 0.39 | 2.58 | 15 | 15.75 | 14.91 | 73742 |
| 1714492500 | 14.925 | -0.03 | -0.17 | 14.76 | 15.66 | 14.76 | 76451 |
| 1714406100 | 14.95 | 0.59 | 4.11 | 14.38 | 14.99 | 14.38 | 38797 |
| 1714146900 | 14.36 | 0.12 | 0.84 | 14.26 | 14.63 | 14.21 | 43434 |
| 1714060500 | 14.24 | -0.14 | -0.97 | 14.315 | 14.525 | 14.17 | 13910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
