Forvia SE (FRVIA)
EU
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 | 1.105 | 10.9950248756 | 10.05 | 11.225 | 9.738 | 801416 | 10.47860873 | DE |
| 4 | 1.669 | 17.5943495678 | 9.486 | 11.225 | 8.77 | 963376 | 9.90519251 | DE |
| 12 | 3.363 | 43.159650924 | 7.792 | 11.225 | 7.446 | 970319 | 9.04875919 | DE |
| 26 | 1.907 | 20.6206747405 | 9.248 | 11.225 | 7.422 | 1101251 | 8.81693734 | DE |
| 52 | -4.405 | -28.3097686375 | 15.56 | 17.02 | 7.422 | 1155340 | 11.06683619 | DE |
| 156 | -9.995 | -47.2576832151 | 21.15 | 25.4 | 7.422 | 1040293 | 13.88986834 | DE |
| 260 | -9.995 | -47.2576832151 | 21.15 | 25.4 | 7.422 | 1040293 | 13.88986834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 10.255 | 0.72 | 7.52 | 9.812 | 10.46 | 9.8 | 1759278 |
| 1737653400 | 9.538 | 0.06 | 0.61 | 9.4019999 | 9.55 | 9.296 | 670536 |
| 1737567000 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1737480600 | 9.48 | -0.22 | -2.23 | 9.504 | 9.614 | 9.424 | 418066 |
| 1737394200 | 9.696 | 0.12 | 1.25 | 9.6 | 9.704 | 9.394 | 532191 |
| 1737135000 | 9.576 | 0.13 | 1.40 | 9.486 | 9.74 | 9.452 | 818929 |
| 1737048600 | 9.444 | -0.38 | -3.83 | 10.03 | 10.1 | 9.436 | 795383 |
| 1736962200 | 9.82 | 0.15 | 1.59 | 9.718 | 9.85 | 9.47 | 892273 |
| 1736875800 | 9.666 | 0.76 | 8.48 | 9.16 | 9.798 | 9.142 | 1608626 |
| 1736789400 | 8.91 | 0.32 | 3.77 | 8.546 | 8.948 | 8.488 | 940457 |
| 1736530200 | 8.586 | 0.22 | 2.61 | 8.326 | 8.844 | 8.248 | 949831 |
| 1736443800 | 8.368 | -0.22 | -2.61 | 8.498 | 8.498 | 8.26 | 618651 |
| 1736357400 | 8.592 | -0.32 | -3.57 | 8.882 | 8.882 | 8.51 | 829829 |
| 1736271000 | 8.91 | -0.01 | -0.13 | 8.8 | 9.03 | 8.728 | 623924 |
| 1736184600 | 8.922 | 0.48 | 5.71 | 8.608 | 9.164 | 8.558 | 1042073 |
| 1735925400 | 8.44 | -0.37 | -4.22 | 8.73 | 8.782 | 8.44 | 645980 |
| 1735839000 | 8.812 | 0.13 | 1.52 | 8.706 | 8.912 | 8.648 | 552131 |
| 1735666200 | 8.68 | 0.04 | 0.46 | 8.6 | 8.8219999 | 8.6 | 277206 |
| 1735579800 | 8.64 | 0.01 | 0.09 | 8.55 | 8.714 | 8.516 | 508825 |
| 1735320600 | 8.632 | 0.24 | 2.88 | 8.45 | 8.68 | 8.45 | 599667 |
| 1735061400 | 8.39 | -0.08 | -0.90 | 8.516 | 8.66 | 8.39 | 237906 |
| 1734975000 | 8.466 | 0.27 | 3.29 | 8.13 | 8.466 | 8.016 | 682636 |
| 1734715800 | 8.196 | -0.14 | -1.68 | 8.244 | 8.292 | 8.006 | 1771142 |
| 1734629400 | 8.336 | -0.21 | -2.50 | 8.332 | 8.49 | 8.158 | 1051538 |
| 1734543000 | 8.55 | 0.04 | 0.52 | 8.6 | 8.69 | 8.528 | 880189 |
| 1734456600 | 8.506 | -0.08 | -0.89 | 8.442 | 8.6 | 8.442 | 998561 |
| 1734370200 | 8.582 | -0.35 | -3.90 | 8.8859999 | 8.952 | 8.5 | 666896 |
| 1734111000 | 8.93 | -0.15 | -1.63 | 9.078 | 9.162 | 8.856 | 907272 |
| 1734024600 | 9.078 | -0.15 | -1.65 | 9.328 | 9.424 | 9.078 | 845237 |
| 1733938200 | 9.23 | 0.01 | 0.09 | 9.222 | 9.2739999 | 9.042 | 1036986 |
| 1733851800 | 9.222 | -0.06 | -0.67 | 9.186 | 9.394 | 9.132 | 1363983 |
| 1733765400 | 9.284 | 0.68 | 7.85 | 8.75 | 9.284 | 8.738 | 2016161 |
| 1733506200 | 8.608 | 0.23 | 2.77 | 8.394 | 8.728 | 8.394 | 1181102 |
| 1733419800 | 8.376 | 0.41 | 5.17 | 7.94 | 8.404 | 7.94 | 1504857 |
| 1733333400 | 7.964 | 0.42 | 5.54 | 7.554 | 8.0559999 | 7.554 | 1293166 |
| 1733247000 | 7.546 | -0.38 | -4.84 | 7.71 | 7.79 | 7.446 | 1875558 |
| 1733160600 | 7.93 | -0.11 | -1.32 | 7.688 | 8.116 | 7.666 | 982494 |
| 1732901400 | 8.036 | 0 | 0.02 | 8.066 | 8.176 | 7.97 | 526361 |
| 1732815000 | 8.034 | 0.1 | 1.26 | 8.068 | 8.2 | 7.964 | 723751 |
| 1732728600 | 7.934 | -0.23 | -2.77 | 8.048 | 8.102 | 7.828 | 778434 |
| 1732642200 | 8.16 | -0.14 | -1.69 | 8.18 | 8.3699999 | 8.022 | 866037 |
| 1732555800 | 8.3 | 0.4 | 5.01 | 7.998 | 8.308 | 7.98 | 1567190 |
| 1732296600 | 7.904 | 0.24 | 3.16 | 7.792 | 7.998 | 7.618 | 1398343 |
| 1732210200 | 7.662 | -0.1 | -1.24 | 7.678 | 7.772 | 7.6 | 1091310 |
| 1732123800 | 7.758 | -0.4 | -4.90 | 8.19 | 8.256 | 7.758 | 1179434 |
| 1732037400 | 8.158 | -0.3 | -3.57 | 8.46 | 8.58 | 7.968 | 1554599 |
| 1731951000 | 8.46 | -0.28 | -3.18 | 8.778 | 8.918 | 8.454 | 908350 |
| 1731691800 | 8.738 | -0.26 | -2.85 | 8.824 | 9.044 | 8.738 | 1020613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
