Australia markets open in 6 hours 14 minutes

Forvia SE (FURCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
12.89-0.11 (-0.85%)
As of 09:34AM EDT. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202412.9012.9012.8912.8912.89260
24 June 202412.9012.9012.9012.9012.90-
21 June 202413.0013.0012.9012.9012.903,300
20 June 202413.0513.0513.0013.0013.002,600
18 June 202413.0013.0013.0013.0013.002,000
17 June 202413.5013.5013.5013.5013.50-
14 June 202413.5013.5013.5013.5013.50-
13 June 202414.0014.0013.5013.5013.501,600
12 June 202415.0015.0014.0014.0014.001,200
11 June 202416.0016.0016.0016.0016.00-
10 June 202416.0016.0016.0016.0016.00-
07 June 202416.0016.0016.0016.0016.00-
06 June 202416.0016.0016.0016.0016.00-
05 June 202416.0016.0016.0016.0016.00-
04 June 202416.0016.0016.0016.0016.00-
04 June 20240.545 Dividend
03 June 202416.0016.0016.0016.0015.45-
31 May 202416.0016.0016.0016.0015.45100
30 May 202416.4016.4016.4016.4015.84200
29 May 202416.4016.4016.4016.4015.84100
28 May 202416.4016.4016.4016.4015.84100
24 May 202416.4016.4016.4016.4015.84100
23 May 202416.4016.4016.4016.4015.84-
22 May 202416.4016.4016.4016.4015.84-
21 May 202416.4016.4016.4016.4015.84-
20 May 202416.4016.4016.4016.4015.84-
17 May 202416.5416.6416.4016.4015.84800
16 May 202416.0016.0016.0016.0015.45-
15 May 202416.0016.0016.0016.0015.45-
14 May 202416.0016.0016.0016.0015.45-
13 May 202416.0016.0016.0016.0015.45-
10 May 202416.0016.0016.0016.0015.45-
09 May 202416.0016.0016.0016.0015.45-
08 May 202416.0016.0016.0016.0015.451,100
07 May 202415.6615.6615.6615.6615.13200
06 May 202415.1315.1315.1315.1314.61-
03 May 202415.1315.1315.1315.1314.61-
02 May 202415.1315.1315.1315.1314.61100
01 May 202414.1914.1914.1914.1913.71-
30 Apr 202414.1914.1914.1914.1913.71-
29 Apr 202414.1914.1914.1914.1913.71-
26 Apr 202414.1914.1914.1914.1913.71-
25 Apr 202414.1914.1914.1914.1913.71200
24 Apr 202414.2914.2914.2914.2913.80200
23 Apr 202414.2714.2714.2714.2713.78-
22 Apr 202414.2714.2714.2714.2713.78200
19 Apr 202414.0514.0514.0514.0513.57200
18 Apr 202414.7514.7514.7514.7514.25-
17 Apr 202414.7514.7514.7514.7514.25-
16 Apr 202414.7514.7514.7514.7514.25-
15 Apr 202414.8214.8214.7514.7514.254,000
12 Apr 202415.4415.4415.4415.4414.91100
11 Apr 202415.9615.9615.9615.9615.42-
10 Apr 202415.9615.9615.9615.9615.42100
09 Apr 202415.4915.4915.4915.4914.96-
08 Apr 202415.4915.4915.4915.4914.96-
05 Apr 202415.4915.4915.4915.4914.96-
04 Apr 202415.8315.8315.4915.4914.96400
03 Apr 202413.8713.8713.8713.8713.40-
02 Apr 202413.8713.8713.8713.8713.40-
01 Apr 202413.8713.8713.8713.8713.40200
28 Mar 202415.0615.0615.0615.0614.55-
27 Mar 202415.0615.0615.0615.0614.551,000
26 Mar 202415.0615.0615.0615.0614.54-
25 Mar 202415.0615.0615.0615.0614.54-
22 Mar 202415.0615.0615.0615.0614.54-
21 Mar 202415.0615.0615.0615.0614.54300
20 Mar 202414.5514.5514.5514.5514.05-
19 Mar 202414.5514.5514.5514.5514.05-
18 Mar 202414.5514.5514.5514.5514.05-
15 Mar 202414.5514.5514.5514.5514.05-
14 Mar 202414.5514.5514.5514.5514.05100
13 Mar 202415.1115.1115.1115.1114.60-
12 Mar 202415.1115.1115.1115.1114.60-
11 Mar 202415.1115.1115.1115.1114.60-
08 Mar 202415.2615.2615.1115.1114.60500
07 Mar 202413.8913.8913.8913.8913.42-
06 Mar 202413.8913.8913.8913.8913.42-
05 Mar 202413.8913.8913.8913.8913.42-
04 Mar 202413.8913.8913.8913.8913.42100
01 Mar 202413.8913.8913.8913.8913.42200
29 Feb 202415.9415.9415.9415.9415.40200
28 Feb 202415.0015.0015.0015.0014.49-
27 Feb 202415.0015.0015.0015.0014.49-
26 Feb 202415.0015.0015.0015.0014.49-
23 Feb 202415.0015.0015.0015.0014.49300
22 Feb 202415.0015.0015.0015.0014.49-
21 Feb 202415.0015.0015.0015.0014.491,000
20 Feb 202415.0015.0015.0015.0014.49200
16 Feb 202417.4617.4617.4617.4616.87200
15 Feb 202416.9316.9516.6716.9016.321,500
14 Feb 202416.9316.9316.9316.9316.36-
13 Feb 202416.9316.9316.9316.9316.362,900
12 Feb 202416.8216.8216.8216.8216.25-
09 Feb 202416.8216.8216.8216.8216.25-
08 Feb 202416.8216.8216.8216.8216.25-
07 Feb 202416.8216.8216.8216.8216.25-
06 Feb 202416.8216.8216.8216.8216.25400
05 Feb 202417.0017.0016.7516.7516.18700
02 Feb 202417.1017.1017.1017.1016.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...