ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FAU Forvia SE

12.215
0.55 (4.71%)
Jun 20 2024 - Closed
Realtime Data

FAU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 12.24 0.60 5.11% 11.725 12.24 11.725 299
Jun 19 2024 11.645 -0.30 -2.47% 12.00 12.02 11.64 14,673
Jun 18 2024 11.94 -0.23 -1.85% 12.305 12.31 11.87 11,482
Jun 17 2024 12.165 0.36 3.09% 11.96 12.25 11.80 7,716
Jun 14 2024 11.80 -0.95 -7.45% 12.79 12.79 11.70 36,680
Jun 13 2024 12.75 -0.69 -5.13% 13.405 13.435 12.50 13,047
Jun 12 2024 13.44 0.16 1.24% 13.28 13.445 12.90 4,132
Jun 11 2024 13.275 -0.26 -1.88% 13.57 13.57 13.105 5,783
Jun 10 2024 13.53 -0.19 -1.35% 13.665 13.665 13.08 9,659
Jun 07 2024 13.715 -0.18 -1.26% 13.91 13.93 13.69 1,636
Jun 06 2024 13.89 0.04 0.25% 13.91 13.995 13.755 8,278
Jun 05 2024 13.855 -0.55 -3.82% 14.485 14.55 13.815 6,696
Jun 04 2024 14.405 -1.18 -7.54% 15.035 15.035 14.045 4,075
Jun 03 2024 15.58 0.53 3.52% 15.21 15.79 15.21 1,814
May 31 2024 15.05 -0.08 -0.50% 15.085 15.115 14.87 4,805
May 30 2024 15.125 0.28 1.89% 15.125 15.32 15.125 4,630
May 29 2024 14.845 -0.27 -1.79% 14.97 14.97 14.665 3,725
May 28 2024 15.115 0.25 1.65% 15.00 15.195 14.925 1,911
May 27 2024 14.87 0.47 3.26% 14.43 15.00 14.43 2,358
May 24 2024 14.40 0.10 0.70% 14.275 14.40 14.185 1,906
May 23 2024 14.30 -0.67 -4.44% 15.155 15.155 14.30 1,549
May 22 2024 14.965 -0.32 -2.06% 15.17 15.17 14.84 1,817
May 21 2024 15.28 -0.45 -2.83% 15.37 15.435 15.185 3,033
May 20 2024 15.725 -0.21 -1.29% 15.95 16.00 15.66 358
May 17 2024 15.93 -0.46 -2.78% 16.45 16.45 15.93 446
May 16 2024 16.385 0.05 0.31% 16.32 16.385 16.11 716
May 15 2024 16.335 0.52 3.29% 15.825 16.38 15.825 2,371
May 14 2024 15.815 0.65 4.29% 15.14 15.955 15.14 4,639
May 13 2024 15.165 0.36 2.43% 14.91 15.165 14.91 171
May 10 2024 14.805 0.06 0.41% 14.76 14.945 14.76 936
May 09 2024 14.745 -0.14 -0.91% 14.80 14.865 14.745 228
May 08 2024 14.88 -0.56 -3.60% 15.44 15.44 14.735 1,995
May 07 2024 15.435 0.02 0.10% 15.36 15.465 15.36 1,274
May 06 2024 15.42 0.23 1.55% 15.04 15.495 15.00 1,728
May 03 2024 15.185 -0.13 -0.82% 15.39 15.60 15.185 543
May 02 2024 15.31 0.30 1.96% 14.97 15.62 14.95 8,715
Apr 30 2024 15.015 -0.05 -0.33% 15.06 15.635 15.015 4,539
Apr 29 2024 15.065 0.73 5.13% 14.37 15.065 14.37 1,936
Apr 26 2024 14.33 0.03 0.21% 14.48 14.56 14.33 100
Apr 25 2024 14.30 -0.19 -1.31% 14.33 14.49 14.30 922
Apr 24 2024 14.49 -0.11 -0.75% 14.38 14.49 14.35 615
Apr 23 2024 14.60 -0.19 -1.25% 14.77 14.77 14.50 1,410
Apr 22 2024 14.785 0.52 3.61% 14.33 14.835 14.33 1,146
Apr 19 2024 14.27 -0.32 -2.16% 14.48 14.48 14.03 1,572
Apr 18 2024 14.585 0.89 6.46% 13.925 14.68 13.925 2,802
Apr 17 2024 13.70 -0.02 -0.15% 13.59 13.73 13.455 1,380
Apr 16 2024 13.72 -0.29 -2.03% 13.785 13.885 13.635 2,631
Apr 15 2024 14.005 -0.51 -3.48% 14.73 14.73 14.00 2,360
Apr 12 2024 14.51 -0.27 -1.83% 14.99 15.10 14.44 3,019
Apr 11 2024 14.78 -0.06 -0.37% 14.84 15.10 14.69 5,281
Apr 10 2024 14.835 -0.17 -1.10% 15.16 15.77 14.605 12,377
Apr 09 2024 15.00 0.45 3.09% 14.58 15.29 14.58 2,446
Apr 08 2024 14.55 0.09 0.59% 14.525 14.62 14.455 5,986
Apr 05 2024 14.465 -0.18 -1.20% 14.65 14.65 14.295 1,020
Apr 04 2024 14.64 -0.16 -1.05% 14.815 15.09 14.38 2,485
Apr 03 2024 14.795 0.71 5.00% 13.835 15.00 13.80 7,077
Apr 02 2024 14.09 0.05 0.36% 14.03 14.50 13.90 4,253
Mar 28 2024 14.04 0.06 0.47% 14.32 14.38 14.02 1,781
Mar 27 2024 13.975 0.03 0.18% 13.975 14.065 13.59 1,420
Mar 26 2024 13.95 0.38 2.80% 13.33 13.95 13.18 3,861
Mar 25 2024 13.57 -0.16 -1.13% 13.79 13.79 13.37 3,404

Your Recent History

Delayed Upgrade Clock