Australia markets close in 2 hours 53 minutes

Faurecia SE (FAU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.82-0.22 (-1.83%)
At close: 03:43PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202412.1012.1011.7611.8211.82-
24 June 202411.7612.1611.7612.0412.04-
21 June 202412.1812.1811.8711.9911.99-
20 June 202411.6912.1811.6912.1812.18-
19 June 202411.9711.9711.6111.6111.61-
18 June 202412.3112.3111.8511.9511.95-
17 June 202411.8012.1711.8012.1712.17-
14 June 202412.7312.7311.8111.8111.81-
13 June 202413.3513.3512.6912.7912.79-
12 June 202413.2413.4413.0013.4413.44-
11 June 202413.5213.5213.4513.4513.45-
10 June 202413.5813.5813.1213.2713.27-
07 June 202413.8513.9613.7113.7813.78100
06 June 202413.8513.9013.7213.7213.72-
05 June 202414.3214.3214.0514.0514.05-
04 June 202414.9614.9614.1014.2314.23600
04 June 20240.5 Dividend
03 June 202415.1515.8315.1515.6115.11150
31 May 202415.1315.1314.9015.0314.55-
30 May 202414.7015.2014.7015.1314.65-
29 May 202414.9914.9914.7314.7314.26-
28 May 202414.8615.1514.8614.9114.43-
27 May 202414.4014.4814.4014.4814.02-
24 May 202414.2714.3414.2314.2913.83-
23 May 202415.0315.0314.5214.5214.05-
22 May 202415.2715.2714.8614.9514.48-
21 May 202415.6115.6115.1515.2614.77-
20 May 202415.9515.9515.6515.6815.18-
17 May 202416.3616.3815.9015.9015.4050
16 May 202416.2716.2716.1716.1815.66-
15 May 202415.7516.1615.7516.1215.60-
14 May 202415.1015.8115.1015.8115.30-
13 May 202414.7115.1114.7115.1114.63-
10 May 202414.6714.9314.6714.8014.32-
09 May 202414.8014.8614.7214.7614.29-
08 May 202415.3515.3514.7014.7214.24-
07 May 202415.3015.5215.3015.4014.91122
06 May 202414.9915.4514.9915.4014.90-
03 May 202415.2715.6015.0515.0514.57500
02 May 202414.8915.5814.8915.3614.87-
30 Apr 202414.9915.5314.9514.9514.4870
29 Apr 202414.3714.9314.3714.8514.37-
26 Apr 202414.3114.4514.2114.3813.9135
25 Apr 202414.2714.5114.1914.3113.85-
24 Apr 202414.6014.6014.4214.5114.04-
23 Apr 202414.7714.7714.5214.5814.11-
22 Apr 202414.2714.7914.2714.7914.322
19 Apr 202414.4514.4514.0914.2013.75-
18 Apr 202413.6014.2413.6014.2413.79-
17 Apr 202413.5413.7713.4013.7713.33-
16 Apr 202413.5213.7813.5213.5713.14-
15 Apr 202414.6414.6414.2514.5314.06-
12 Apr 202414.7815.0314.7114.8114.34-
11 Apr 202414.7715.0014.7314.9714.49-
10 Apr 202415.0715.7314.8914.8914.4110
09 Apr 202414.5215.2414.5215.0214.54-
08 Apr 202414.4614.5414.3814.5414.07-
05 Apr 202414.4614.4814.3114.4413.98-
04 Apr 202414.8014.9514.7114.9514.47-
03 Apr 202414.0214.7413.8014.7214.25-
02 Apr 202413.9714.3413.9313.9313.48-
28 Mar 202413.9414.2313.9414.2313.77-
27 Mar 202413.9113.9113.6113.8113.37821
26 Mar 202413.5213.7713.2313.7713.33-
25 Mar 202413.5613.5613.3613.4613.03-
22 Mar 202413.7313.8413.6713.6713.23-
21 Mar 202413.6513.8313.6513.7813.34-
20 Mar 202413.3313.3313.0313.0512.633
19 Mar 202413.3613.4413.1613.3412.911
18 Mar 202413.2313.5913.2313.5013.07-
15 Mar 202413.2413.6413.2413.2812.85-
14 Mar 202413.1013.4213.0713.3312.90-
13 Mar 202413.2013.3213.1813.1912.77-
12 Mar 202413.6413.6413.2513.2512.83-
11 Mar 202413.8013.8013.3413.3412.91200
08 Mar 202413.9114.0913.8413.9913.54-
07 Mar 202413.8514.0213.6014.0213.57-
06 Mar 202413.5514.0213.5513.9313.48-
05 Mar 202414.0314.0313.3313.5013.07-
04 Mar 202413.5713.9913.3013.9913.5496
01 Mar 202413.7613.7613.0913.4913.069
29 Feb 202413.4813.4813.2213.3512.92-
28 Feb 202413.8213.8213.1913.4413.01-
27 Feb 202413.1813.7113.1813.7113.27-
26 Feb 202413.7713.7713.0013.1412.72-
23 Feb 202414.1014.1013.6313.6313.19-
22 Feb 202413.9714.4013.9314.2013.75-
21 Feb 202412.4813.7012.4813.6413.20-
20 Feb 202414.3114.3112.3612.3611.97438
19 Feb 202416.1016.7414.1214.1213.67110
16 Feb 202415.8116.1215.8115.8915.38-
15 Feb 202415.5215.9015.5215.6115.11-
14 Feb 202415.5715.5715.3615.4414.94-
13 Feb 202415.8016.1915.6815.7415.24-
12 Feb 202415.6816.0715.6815.8215.32-
09 Feb 202415.5315.7815.4615.5815.08-
08 Feb 202415.2915.7015.2915.7015.20-
07 Feb 202415.6615.8215.5715.6515.155
06 Feb 202415.4215.5915.2815.5915.09-
05 Feb 202415.8515.9415.6115.6115.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...