Forvia SE (FRVIA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.584 | 9.05145691259 | 6.452 | 7.162 | 6.184 | 1310271 | 6.67702678 | DE |
| 4 | 1.588 | 29.1483113069 | 5.448 | 7.162 | 5.234 | 2373236 | 5.88094084 | DE |
| 12 | -3.264 | -31.6893203883 | 10.3 | 11.42 | 5.234 | 1556263 | 7.97465812 | DE |
| 26 | -1.524 | -17.8037383178 | 8.56 | 11.42 | 5.234 | 1232594 | 8.32573889 | DE |
| 52 | -7.234 | -50.6937631395 | 14.27 | 16.52 | 5.234 | 1173301 | 9.55244971 | DE |
| 156 | -14.114 | -66.7328605201 | 21.15 | 25.4 | 5.234 | 1092440 | 13.07889873 | DE |
| 260 | -14.114 | -66.7328605201 | 21.15 | 25.4 | 5.234 | 1092440 | 13.07889873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 7.036 | 0.12 | 1.74 | 7.05 | 7.162 | 6.93 | 935728 |
| 1745512200 | 6.916 | 0.18 | 2.73 | 6.682 | 6.932 | 6.618 | 847641 |
| 1745425800 | 6.732 | 0.25 | 3.89 | 6.64 | 6.932 | 6.588 | 1606761 |
| 1745339400 | 6.48 | 0.11 | 1.79 | 6.452 | 6.53 | 6.184 | 1476410 |
| 1744907400 | 6.366 | 0.48 | 8.12 | 6.448 | 6.48 | 5.974 | 2475994 |
| 1744821000 | 5.888 | -0.14 | -2.39 | 5.914 | 5.924 | 5.598 | 1872555 |
| 1744734600 | 6.032 | 0.33 | 5.75 | 5.874 | 6.226 | 5.864 | 2531217 |
| 1744648200 | 5.704 | 0.09 | 1.53 | 5.842 | 5.902 | 5.704 | 937420 |
| 1744389000 | 5.618 | -0 | -0.04 | 5.744 | 5.78 | 5.36 | 2180484 |
| 1744302600 | 5.62 | 0.35 | 6.72 | 6.274 | 6.274 | 5.55 | 5585165 |
| 1744216200 | 5.266 | -0.44 | -7.68 | 5.28 | 5.538 | 5.234 | 3125187 |
| 1744129800 | 5.704 | -0.14 | -2.40 | 6.05 | 6.05 | 5.5519999 | 2797905 |
| 1744043400 | 5.844 | -2.72 | -31.73 | 5.448 | 6.048 | 5.268 | 3042093 |
| 1743787800 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743701400 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743615000 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743528600 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743442200 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743183000 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743096600 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1743010200 | 8.56 | -0.28 | -3.21 | 8.9 | 8.94 | 8.44 | 933595 |
| 1742923800 | 8.844 | -0.06 | -0.67 | 8.924 | 8.964 | 8.66 | 934506 |
| 1742837400 | 8.904 | 0.22 | 2.49 | 8.876 | 8.95 | 8.65 | 794452 |
| 1742578200 | 8.688 | -0.2 | -2.27 | 8.796 | 8.85 | 8.528 | 1889459 |
| 1742491800 | 8.89 | -0.09 | -0.98 | 9 | 9.148 | 8.816 | 879312 |
| 1742405400 | 8.978 | 0.11 | 1.29 | 8.726 | 9.052 | 8.6 | 670111 |
| 1742319000 | 8.864 | 0.17 | 1.98 | 8.8 | 9.28 | 8.77 | 1341234 |
| 1742232600 | 8.692 | 0.03 | 0.30 | 8.674 | 8.916 | 8.628 | 616624 |
| 1741973400 | 8.666 | 0.35 | 4.18 | 8.268 | 8.752 | 8.1199999 | 1115643 |
| 1741887000 | 8.318 | -0.38 | -4.41 | 8.55 | 8.668 | 8.318 | 1083052 |
| 1741800600 | 8.702 | 0.11 | 1.23 | 8.74 | 8.91 | 8.582 | 881096 |
| 1741714200 | 8.596 | -0.18 | -2.03 | 8.784 | 9.158 | 8.53 | 977480 |
| 1741627800 | 8.7739999 | -0 | -0.02 | 8.9 | 9.06 | 8.632 | 1032400 |
| 1741368600 | 8.776 | 0.18 | 2.09 | 8.6519999 | 8.934 | 8.458 | 1115888 |
| 1741282200 | 8.596 | 0.56 | 7.00 | 8.3219999 | 8.71 | 8.1 | 2283351 |
| 1741195800 | 8.034 | 0.61 | 8.19 | 7.79 | 8.244 | 7.746 | 2642913 |
| 1741109400 | 7.426 | -1.05 | -12.39 | 8.2 | 8.224 | 7.396 | 3588230 |
| 1741023000 | 8.476 | 0.03 | 0.40 | 8.44 | 8.96 | 8.336 | 2433837 |
| 1740763800 | 8.442 | -2.47 | -22.62 | 9.0399999 | 9.208 | 8.438 | 6187587 |
| 1740677400 | 10.91 | -0.33 | -2.89 | 11 | 11.125 | 10.75 | 1105872 |
| 1740591000 | 11.235 | 0.2 | 1.81 | 11.15 | 11.42 | 11.09 | 946229 |
| 1740504600 | 11.035 | -0.03 | -0.23 | 10.9 | 11.145 | 10.79 | 614874 |
| 1740418200 | 11.06 | 0.26 | 2.36 | 10.98 | 11.1 | 10.78 | 622705 |
| 1740159000 | 10.805 | 0.21 | 1.93 | 10.7 | 10.93 | 10.7 | 501918 |
| 1740072600 | 10.6 | -0.02 | -0.14 | 10.685 | 10.835 | 10.59 | 482403 |
| 1739986200 | 10.615 | -0.39 | -3.50 | 10.9 | 10.96 | 10.51 | 885591 |
| 1739899800 | 11 | 0.04 | 0.36 | 10.97 | 11.15 | 10.805 | 734213 |
| 1739813400 | 10.96 | -0.2 | -1.75 | 11.15 | 11.24 | 10.96 | 675058 |
| 1739554200 | 11.155 | -0.02 | -0.18 | 11.06 | 11.225 | 10.97 | 1025635 |
| 1739467800 | 11.175 | 1.09 | 10.75 | 10.36 | 11.205 | 10.315 | 1533196 |
| 1739381400 | 10.09 | -0.18 | -1.70 | 10.3 | 10.36 | 10 | 575949 |
| 1739295000 | 10.265 | 0.31 | 3.15 | 9.884 | 10.265 | 9.7739999 | 710681 |
| 1739208600 | 9.952 | 0.1 | 1.06 | 10 | 10.04 | 9.738 | 544368 |
| 1738949400 | 9.848 | -0.19 | -1.91 | 10.05 | 10.18 | 9.844 | 642885 |
| 1738863000 | 10.04 | 0.28 | 2.85 | 9.804 | 10.125 | 9.734 | 827920 |
| 1738776600 | 9.762 | -0.07 | -0.75 | 9.8059999 | 9.906 | 9.598 | 952974 |
| 1738690200 | 9.836 | 0.72 | 7.85 | 9.224 | 9.836 | 8.948 | 1847568 |
| 1738603800 | 9.1199999 | -1.02 | -10.01 | 9.2 | 9.384 | 8.77 | 3454599 |
| 1738344600 | 10.135 | -0.26 | -2.50 | 10.3 | 10.445 | 10.135 | 805148 |
| 1738258200 | 10.395 | 0.19 | 1.86 | 10.25 | 10.51 | 10.2 | 638849 |
| 1738171800 | 10.205 | 0.1 | 0.94 | 10.23 | 10.38 | 10.19 | 620352 |
| 1738085400 | 10.11 | -0.08 | -0.79 | 10.2 | 10.38 | 10.085 | 764514 |
| 1737999000 | 10.19 | -0.07 | -0.63 | 10.08 | 10.36 | 10.04 | 647156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
