Forvia SE (FRVIAP.XC)

Cboe UK - Cboe UK Real-time price. Currency in EUR

Add to watchlist

11.99

0.00

(0.00%)

As of 01:31PM BST. Market open.

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	11.99	11.99	11.99	11.99	11.99	-
27 June 2024	11.99	11.99	11.99	11.99	11.99	-
26 June 2024	11.99	11.99	11.99	11.99	11.99	-
25 June 2024	11.99	11.99	11.99	11.99	11.99	-
24 June 2024	11.99	11.99	11.99	11.99	11.99	-
21 June 2024	11.99	11.99	11.99	11.99	11.99	1
20 June 2024	11.83	11.99	11.83	11.99	11.99	1,195
19 June 2024	11.77	11.78	11.77	11.78	11.78	124
18 June 2024	11.91	11.91	11.91	11.91	11.91	190
17 June 2024	11.77	11.77	11.77	11.77	11.77	-
14 June 2024	12.15	12.15	11.77	11.77	11.77	1,559
13 June 2024	12.52	12.52	12.52	12.52	12.52	162
12 June 2024	15.74	15.74	15.74	15.74	15.74	-
11 June 2024	15.74	15.74	15.74	15.74	15.74	-
10 June 2024	15.74	15.74	15.74	15.74	15.74	-
07 June 2024	15.74	15.74	15.74	15.74	15.74	-
06 June 2024	15.74	15.74	15.74	15.74	15.74	-
05 June 2024	15.74	15.74	15.74	15.74	15.74	-
04 June 2024	15.74	15.74	15.74	15.74	15.74	-
04 June 2024	0.5 Dividend
03 June 2024	15.74	15.74	15.74	15.74	15.24	53
31 May 2024	15.14	15.14	15.03	15.10	14.62	1,467
30 May 2024	15.16	15.24	15.12	15.21	14.73	6,645
29 May 2024	14.45	14.45	14.45	14.45	13.99	-
28 May 2024	14.45	14.45	14.45	14.45	13.99	-
24 May 2024	14.30	14.53	14.30	14.45	13.99	3,240
23 May 2024	14.82	14.82	14.44	14.47	14.01	4,894
22 May 2024	15.23	15.23	14.89	15.01	14.53	6,730
21 May 2024	15.35	15.43	15.30	15.37	14.88	4,518
20 May 2024	15.82	15.82	15.67	15.67	15.17	5,814
17 May 2024	16.42	16.44	15.81	15.93	15.42	24,430
16 May 2024	16.24	16.37	16.24	16.37	15.85	898
15 May 2024	15.83	16.25	15.81	16.25	15.73	2,968
14 May 2024	15.53	15.89	15.53	15.81	15.31	2,554
13 May 2024	13.46	13.46	13.46	13.46	13.03	-
10 May 2024	13.46	13.46	13.46	13.46	13.03	-
09 May 2024	13.46	13.46	13.46	13.46	13.03	-
08 May 2024	13.46	13.46	13.46	13.46	13.03	-
07 May 2024	13.46	13.46	13.46	13.46	13.03	-
03 May 2024	13.46	13.46	13.46	13.46	13.03	-
02 May 2024	13.46	13.46	13.46	13.46	13.03	-
01 May 2024	13.46	13.46	13.46	13.46	13.03	-
30 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
29 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
26 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
25 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
24 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
23 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
22 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
19 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
18 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
17 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
16 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
15 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
12 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
11 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
10 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
09 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
08 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
05 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
04 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
03 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
02 Apr 2024	13.46	13.46	13.46	13.46	13.03	-
28 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
27 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
26 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
25 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
22 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
21 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
20 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
19 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
18 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
15 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
14 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
13 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
12 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
11 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
08 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
07 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
06 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
05 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
04 Mar 2024	13.46	13.46	13.46	13.46	13.03	-
01 Mar 2024	13.46	13.46	13.46	13.46	13.03	163
29 Feb 2024	13.23	13.23	13.23	13.23	12.80	364
28 Feb 2024	13.77	13.77	13.77	13.77	13.34	-
27 Feb 2024	13.77	13.77	13.77	13.77	13.34	-
26 Feb 2024	13.77	13.77	13.77	13.77	13.34	-
23 Feb 2024	13.76	13.77	13.76	13.77	13.34	807
22 Feb 2024	12.37	12.37	12.37	12.37	11.98	-
21 Feb 2024	12.37	12.37	12.37	12.37	11.98	-
20 Feb 2024	12.69	12.69	12.32	12.37	11.98	5,493
19 Feb 2024	15.80	15.80	15.80	15.80	15.30	-
16 Feb 2024	15.80	15.80	15.80	15.80	15.30	-
15 Feb 2024	15.80	15.80	15.80	15.80	15.30	-
14 Feb 2024	15.80	15.80	15.80	15.80	15.30	-
13 Feb 2024	15.80	15.80	15.80	15.80	15.30	-
12 Feb 2024	15.80	15.80	15.80	15.80	15.30	344
09 Feb 2024	17.65	17.65	17.65	17.65	17.09	-
08 Feb 2024	17.65	17.65	17.65	17.65	17.09	-
07 Feb 2024	17.65	17.65	17.65	17.65	17.09	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-21.50(-0.27%)

AUD/USD0.6677+0.0008(+0.12%)

ASX 2007,750.70-16.80(-0.22%)

OIL81.86+0.32(+0.39%)

GOLD2,336.80-2.80(-0.12%)

Bitcoin AUD94,092.99+2,091.12(+2.27%)

Forvia SE (FRVIAP.XC)

ALL ORDS
7,992.30
-21.50(-0.27%)

AUD/USD
0.6677
+0.0008(+0.12%)

ASX 200
7,750.70
-16.80(-0.22%)

OIL
81.86
+0.32(+0.39%)

GOLD
2,336.80
-2.80(-0.12%)

Bitcoin AUD
94,092.99
+2,091.12(+2.27%)