Forvia SE (FRVIA.PA) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 8.78 | 8.97 | 8.53 | 8.93 | +0.20% | 969,879 |
| 2026-09-01 | 9.20 | 9.25 | 8.80 | 8.91 | -2.49% | 646,121 |
| 2026-08-31 | 9.00 | 9.23 | 8.80 | 9.14 | +1.13% | 911,272 |
| 2026-08-28 | 8.78 | 9.13 | 8.76 | 9.04 | +5.12% | 1,306,326 |
| 2026-08-27 | 8.77 | 8.77 | 8.46 | 8.60 | -1.40% | 660,363 |
| 2026-08-26 | 8.78 | 8.85 | 8.66 | 8.72 | -0.11% | 446,509 |
| 2026-08-25 | 8.92 | 8.94 | 8.66 | 8.73 | -1.56% | 676,311 |
| 2026-08-24 | 8.96 | 9.03 | 8.86 | 8.87 | -1.44% | 825,876 |
| 2026-08-21 | 8.95 | 9.09 | 8.89 | 9.00 | +2.00% | 500,128 |
| 2026-08-20 | 8.99 | 9.13 | 8.70 | 8.82 | -1.63% | 908,298 |
| 2026-08-19 | 8.92 | 9.02 | 8.87 | 8.97 | +0.36% | 444,774 |
| 2026-08-18 | 9.10 | 9.25 | 8.94 | 8.94 | -2.15% | 470,313 |
| 2026-08-17 | 9.30 | 9.32 | 9.00 | 9.13 | -1.02% | 399,391 |
| 2026-08-14 | 9.26 | 9.33 | 9.08 | 9.23 | +0.07% | 338,565 |
| 2026-08-13 | 9.14 | 9.25 | 8.93 | 9.22 | +1.63% | 771,928 |
| 2026-08-12 | 9.12 | 9.20 | 9.02 | 9.07 | -1.07% | 339,550 |
| 2026-08-11 | 9.10 | 9.23 | 8.98 | 9.17 | -0.09% | 433,119 |
| 2026-08-10 | 9.10 | 9.29 | 9.06 | 9.18 | +0.68% | 453,204 |
| 2026-08-07 | 9.05 | 9.27 | 8.81 | 9.12 | +0.33% | 722,968 |
| 2026-08-06 | 9.34 | 9.42 | 9.03 | 9.09 | -2.97% | 626,626 |
| 2026-08-05 | 9.52 | 9.63 | 9.30 | 9.36 | -0.34% | 1,218,158 |
| 2026-08-04 | 9.46 | 9.48 | 9.11 | 9.40 | -1.96% | 1,278,544 |
| 2026-08-03 | 9.15 | 9.79 | 9.09 | 9.58 | +7.95% | 1,528,311 |
| 2026-07-31 | 9.68 | 10.06 | 8.88 | 8.88 | -7.04% | 1,708,855 |
| 2026-07-30 | 9.20 | 9.63 | 9.18 | 9.55 | +3.33% | 1,410,881 |
| 2026-07-29 | 9.19 | 9.35 | 8.97 | 9.24 | +1.76% | 758,428 |
| 2026-07-28 | 8.89 | 9.16 | 8.81 | 9.08 | +4.29% | 851,376 |
| 2026-07-27 | 8.93 | 9.05 | 8.71 | 8.71 | -0.32% | 422,970 |
| 2026-07-24 | 8.65 | 8.81 | 8.56 | 8.74 | +0.44% | 423,773 |
| 2026-07-23 | 8.50 | 8.76 | 8.44 | 8.70 | +1.56% | 549,021 |
| 2026-07-22 | 8.72 | 8.81 | 8.56 | 8.56 | -2.95% | 861,651 |
| 2026-07-21 | 8.50 | 8.90 | 8.50 | 8.82 | +3.98% | 662,173 |
| 2026-07-20 | 8.70 | 8.81 | 8.49 | 8.49 | -2.53% | 1,070,290 |
| 2026-07-17 | 9.16 | 9.22 | 8.71 | 8.71 | -6.21% | 1,021,777 |
| 2026-07-16 | 9.39 | 9.50 | 9.25 | 9.28 | -0.64% | 726,462 |
| 2026-07-15 | 8.93 | 9.36 | 8.88 | 9.34 | +4.03% | 662,428 |
| 2026-07-14 | 9.10 | 9.21 | 8.78 | 8.98 | -2.79% | 545,099 |
| 2026-07-13 | 8.94 | 9.24 | 8.87 | 9.24 | +1.72% | 521,495 |
| 2026-07-10 | 8.93 | 9.39 | 8.92 | 9.08 | +0.89% | 576,548 |
| 2026-07-09 | 8.94 | 9.00 | 8.63 | 9.00 | +2.76% | 532,378 |
| 2026-07-08 | 9.38 | 9.41 | 8.76 | 8.76 | -3.01% | 939,814 |
| 2026-07-07 | 9.19 | 9.41 | 9.03 | 9.03 | -2.10% | 492,799 |
| 2026-07-06 | 9.05 | 9.30 | 9.05 | 9.23 | +0.83% | 521,633 |
| 2026-07-03 | 8.96 | 9.15 | 8.93 | 9.15 | +2.72% | 602,631 |
| 2026-07-02 | 8.61 | 8.92 | 8.61 | 8.91 | +2.70% | 640,103 |
| 2026-07-01 | 8.63 | 8.78 | 8.55 | 8.67 | -0.69% | 588,812 |
| 2026-06-30 | 8.63 | 8.81 | 8.45 | 8.73 | +2.54% | 855,944 |
| 2026-06-29 | 8.72 | 8.72 | 8.42 | 8.52 | -2.23% | 803,248 |
| 2026-06-26 | 9.21 | 9.24 | 8.63 | 8.71 | -6.16% | 1,065,698 |
| 2026-06-25 | 9.45 | 9.60 | 9.28 | 9.28 | -2.74% | 778,410 |
| 2026-06-24 | 9.56 | 9.86 | 9.45 | 9.55 | +0.48% | 967,663 |
| 2026-06-23 | 9.32 | 9.53 | 9.24 | 9.50 | -0.52% | 1,072,051 |
| 2026-06-22 | 9.51 | 9.55 | 9.25 | 9.55 | +0.51% | 563,679 |
| 2026-06-19 | 9.41 | 9.52 | 9.40 | 9.50 | +1.00% | 684,401 |
| 2026-06-18 | 9.86 | 9.97 | 9.41 | 9.41 | -4.20% | 1,369,418 |
| 2026-06-17 | 9.89 | 10.04 | 9.77 | 9.82 | -1.90% | 487,248 |
| 2026-06-16 | 10.24 | 10.24 | 9.89 | 10.01 | -1.72% | 565,129 |
| 2026-06-15 | 10.30 | 10.59 | 10.18 | 10.19 | +3.44% | 850,506 |
| 2026-06-12 | 9.82 | 10.05 | 9.76 | 9.85 | +4.57% | 817,531 |
| 2026-06-11 | 9.50 | 9.65 | 9.37 | 9.42 | -1.51% | 573,320 |
| 2026-06-10 | 9.80 | 9.87 | 9.34 | 9.56 | -2.03% | 824,116 |
| 2026-06-09 | 10.42 | 10.67 | 9.76 | 9.76 | -6.17% | 1,032,128 |
| 2026-06-08 | 10.31 | 10.58 | 10.28 | 10.40 | -2.39% | 602,987 |
| 2026-06-05 | 11.00 | 11.03 | 10.61 | 10.65 | -3.14% | 543,611 |
| 2026-06-04 | 11.55 | 11.66 | 10.98 | 11.00 | -3.85% | 681,737 |
| 2026-06-03 | 11.45 | 11.66 | 11.29 | 11.44 | -1.25% | 810,236 |
| 2026-06-02 | 11.35 | 11.71 | 11.23 | 11.59 | +3.16% | 664,628 |
| 2026-06-01 | 11.46 | 11.73 | 11.07 | 11.23 | -1.45% | 820,198 |
| 2026-05-29 | 11.40 | 11.56 | 11.30 | 11.39 | +0.31% | 670,695 |
| 2026-05-28 | 11.51 | 11.61 | 11.22 | 11.36 | -1.90% | 547,588 |
| 2026-05-27 | 10.90 | 11.84 | 10.90 | 11.58 | +6.88% | 960,619 |
| 2026-05-26 | 10.74 | 11.04 | 10.72 | 10.84 | +0.09% | 357,674 |
| 2026-05-25 | 10.61 | 10.96 | 10.61 | 10.82 | +4.34% | 432,117 |
| 2026-05-22 | 10.18 | 10.48 | 10.18 | 10.38 | +3.13% | 566,059 |
| 2026-05-21 | 10.29 | 10.38 | 10.03 | 10.06 | -0.54% | 539,649 |
| 2026-05-20 | 10.06 | 10.29 | 9.88 | 10.12 | +0.30% | 827,287 |
| 2026-05-19 | 10.36 | 10.43 | 10.04 | 10.09 | -2.61% | 599,131 |
| 2026-05-18 | 10.30 | 10.55 | 10.15 | 10.36 | -1.24% | 975,448 |
| 2026-05-15 | 10.86 | 10.94 | 10.18 | 10.48 | -3.98% | 1,010,515 |
| 2026-05-14 | 10.68 | 10.94 | 10.63 | 10.92 | +4.10% | 511,473 |
| 2026-05-13 | 10.61 | 10.70 | 10.41 | 10.49 | +0.48% | 532,154 |
| 2026-05-12 | 10.38 | 10.76 | 10.35 | 10.44 | -0.43% | 533,995 |
| 2026-05-11 | 10.36 | 10.52 | 10.13 | 10.48 | +0.91% | 623,072 |
| 2026-05-08 | 10.22 | 10.39 | 10.20 | 10.39 | +0.58% | 456,763 |
| 2026-05-07 | 10.60 | 10.85 | 10.33 | 10.33 | -1.43% | 1,234,213 |
| 2026-05-06 | 10.04 | 10.66 | 10.03 | 10.48 | +6.59% | 1,188,301 |
| 2026-05-05 | 9.81 | 10.09 | 9.75 | 9.83 | +0.74% | 791,804 |
| 2026-05-04 | 10.00 | 10.17 | 9.74 | 9.76 | -2.09% | 652,694 |
| 2026-04-30 | 9.60 | 9.97 | 9.48 | 9.97 | +2.13% | 1,123,991 |
| 2026-04-29 | 9.90 | 9.92 | 9.70 | 9.76 | +0.10% | 620,406 |
| 2026-04-28 | 10.09 | 10.30 | 9.72 | 9.75 | -4.13% | 521,238 |
| 2026-04-27 | 10.49 | 10.59 | 9.87 | 10.17 | +0.10% | 733,555 |
| 2026-04-24 | 10.34 | 10.70 | 10.01 | 10.16 | -3.79% | 885,091 |
| 2026-04-23 | 10.60 | 11.20 | 10.46 | 10.56 | +3.43% | 1,206,911 |
| 2026-04-22 | 10.41 | 10.43 | 10.10 | 10.21 | -1.26% | 603,840 |
| 2026-04-21 | 10.65 | 10.75 | 10.32 | 10.34 | -2.54% | 562,204 |
| 2026-04-20 | 10.65 | 10.74 | 10.55 | 10.61 | -2.84% | 661,802 |
| 2026-04-17 | 10.28 | 11.00 | 10.22 | 10.92 | +6.54% | 1,306,305 |
| 2026-04-16 | 10.18 | 10.55 | 10.15 | 10.25 | -2.33% | 950,042 |
| 2026-04-15 | 10.47 | 10.49 | 10.34 | 10.49 | +0.48% | 469,051 |
| 2026-04-14 | 10.34 | 10.58 | 10.34 | 10.45 | +2.45% | 504,294 |
| 2026-04-13 | 10.28 | 10.29 | 10.10 | 10.20 | -2.63% | 567,150 |
| 2026-04-10 | 10.30 | 10.70 | 10.26 | 10.47 | +2.35% | 721,998 |
| 2026-04-09 | 10.25 | 10.35 | 10.14 | 10.23 | -1.63% | 518,893 |
| 2026-04-08 | 10.54 | 10.70 | 10.38 | 10.40 | +8.40% | 1,332,766 |
| 2026-04-07 | 9.94 | 10.09 | 9.55 | 9.59 | -3.52% | 536,566 |
| 2026-04-02 | 10.00 | 10.15 | 9.89 | 9.94 | -2.27% | 691,263 |
| 2026-04-01 | 10.25 | 10.32 | 10.01 | 10.18 | +5.05% | 834,871 |
| 2026-03-31 | 9.46 | 9.76 | 9.37 | 9.69 | +2.28% | 740,347 |
| 2026-03-30 | 9.56 | 9.62 | 9.38 | 9.47 | -1.54% | 752,839 |
| 2026-03-27 | 9.65 | 9.71 | 9.36 | 9.62 | +0.06% | 752,626 |
| 2026-03-26 | 9.69 | 9.69 | 9.51 | 9.61 | -1.29% | 771,948 |
| 2026-03-25 | 9.86 | 10.00 | 9.62 | 9.74 | +2.03% | 915,116 |
| 2026-03-24 | 9.62 | 9.62 | 9.25 | 9.54 | -0.38% | 674,368 |
| 2026-03-23 | 8.80 | 9.73 | 8.64 | 9.58 | +6.56% | 1,320,621 |
| 2026-03-20 | 9.26 | 9.35 | 8.90 | 8.99 | -1.77% | 1,177,126 |
| 2026-03-19 | 9.50 | 9.52 | 9.11 | 9.15 | -6.04% | 1,068,969 |
| 2026-03-18 | 9.83 | 10.04 | 9.61 | 9.74 | +0.06% | 773,358 |
| 2026-03-17 | 9.60 | 9.83 | 9.58 | 9.73 | +0.77% | 768,281 |
| 2026-03-16 | 9.65 | 9.88 | 9.53 | 9.66 | -0.43% | 655,054 |
| 2026-03-13 | 9.70 | 9.92 | 9.63 | 9.70 | -1.20% | 765,569 |
| 2026-03-12 | 10.11 | 10.21 | 9.76 | 9.82 | -4.57% | 1,166,952 |
| 2026-03-11 | 10.36 | 10.36 | 10.14 | 10.29 | -0.39% | 948,553 |
| 2026-03-10 | 10.18 | 10.41 | 10.04 | 10.33 | +7.14% | 1,393,633 |
| 2026-03-09 | 9.85 | 9.92 | 9.49 | 9.64 | -6.98% | 1,668,220 |
| 2026-03-06 | 10.63 | 10.66 | 10.18 | 10.37 | -1.94% | 915,624 |
| 2026-03-05 | 10.83 | 11.02 | 10.57 | 10.57 | -3.60% | 855,275 |
| 2026-03-04 | 10.77 | 11.10 | 10.49 | 10.96 | +2.00% | 965,931 |
| 2026-03-03 | 11.12 | 11.15 | 10.52 | 10.75 | -6.60% | 1,198,039 |
| 2026-03-02 | 11.52 | 11.65 | 11.38 | 11.51 | -4.72% | 1,411,740 |
| 2026-02-27 | 12.60 | 12.69 | 11.76 | 12.08 | -3.97% | 1,370,355 |
| 2026-02-26 | 13.27 | 13.35 | 12.55 | 12.58 | -4.73% | 1,042,931 |
| 2026-02-25 | 13.20 | 13.69 | 12.80 | 13.21 | -0.04% | 738,145 |
| 2026-02-24 | 12.61 | 13.66 | 12.61 | 13.21 | +3.77% | 1,245,956 |
| 2026-02-23 | 13.53 | 13.53 | 12.69 | 12.73 | -7.95% | 1,300,811 |
| 2026-02-20 | 14.13 | 14.20 | 13.68 | 13.83 | -1.50% | 680,444 |
| 2026-02-19 | 14.59 | 14.66 | 14.04 | 14.04 | -3.84% | 518,582 |
| 2026-02-18 | 14.50 | 14.64 | 14.17 | 14.60 | +1.00% | 404,547 |
| 2026-02-17 | 14.59 | 14.71 | 14.30 | 14.46 | -1.03% | 471,050 |
| 2026-02-16 | 14.84 | 14.89 | 14.61 | 14.61 | -1.18% | 444,075 |
| 2026-02-13 | 14.51 | 14.78 | 14.40 | 14.78 | +0.92% | 476,872 |
| 2026-02-12 | 14.78 | 14.96 | 14.49 | 14.64 | +1.35% | 589,584 |
| 2026-02-11 | 14.78 | 14.80 | 14.10 | 14.45 | -2.60% | 573,591 |
| 2026-02-10 | 14.35 | 15.03 | 14.35 | 14.84 | +3.49% | 885,748 |
| 2026-02-09 | 14.09 | 14.42 | 14.09 | 14.34 | +2.10% | 391,692 |
| 2026-02-06 | 14.14 | 14.19 | 13.63 | 14.04 | -0.71% | 949,058 |
| 2026-02-05 | 14.54 | 14.60 | 14.04 | 14.14 | -3.25% | 498,022 |
| 2026-02-04 | 14.06 | 14.79 | 14.00 | 14.62 | +4.06% | 689,871 |
| 2026-02-03 | 14.04 | 14.33 | 13.81 | 14.04 | +0.21% | 499,316 |
| 2026-02-02 | 13.46 | 14.04 | 13.40 | 14.02 | +1.52% | 486,769 |
| 2026-01-30 | 14.10 | 14.16 | 13.52 | 13.80 | -1.36% | 1,038,411 |
| 2026-01-29 | 14.13 | 14.40 | 13.97 | 13.99 | -1.10% | 434,953 |
| 2026-01-28 | 14.53 | 14.66 | 14.15 | 14.15 | -3.28% | 501,418 |
| 2026-01-27 | 14.51 | 14.63 | 14.23 | 14.63 | +0.83% | 453,252 |
| 2026-01-26 | 14.37 | 14.63 | 14.21 | 14.51 | +0.45% | 472,816 |
| 2026-01-23 | 14.37 | 14.57 | 14.29 | 14.45 | +0.49% | 421,024 |
| 2026-01-22 | 14.04 | 14.42 | 13.96 | 14.38 | +4.47% | 555,816 |
| 2026-01-21 | 13.59 | 13.95 | 13.49 | 13.76 | +1.21% | 577,792 |
| 2026-01-20 | 13.66 | 13.91 | 13.30 | 13.60 | +0.04% | 706,589 |
| 2026-01-19 | 13.49 | 13.71 | 13.36 | 13.59 | -2.86% | 573,581 |
| 2026-01-16 | 14.20 | 14.25 | 13.71 | 13.99 | -1.96% | 756,356 |
| 2026-01-15 | 14.61 | 14.70 | 14.20 | 14.27 | -2.03% | 497,897 |
| 2026-01-14 | 14.28 | 14.73 | 14.09 | 14.56 | +2.28% | 787,621 |
| 2026-01-13 | 14.26 | 14.42 | 14.12 | 14.24 | -0.42% | 642,836 |
| 2026-01-12 | 14.29 | 14.44 | 14.03 | 14.30 | -0.52% | 681,185 |
| 2026-01-09 | 14.20 | 14.79 | 14.17 | 14.38 | +1.48% | 822,820 |
| 2026-01-08 | 13.94 | 14.16 | 13.78 | 14.16 | +1.91% | 616,119 |
| 2026-01-07 | 13.86 | 14.11 | 13.73 | 13.90 | +0.51% | 736,085 |
| 2026-01-06 | 13.85 | 14.04 | 13.62 | 13.83 | +0.29% | 454,316 |
| 2026-01-05 | 14.06 | 14.11 | 13.53 | 13.79 | -1.68% | 699,686 |
| 2026-01-02 | 13.59 | 14.06 | 13.55 | 14.03 | +2.97% | 462,189 |
| 2025-12-31 | 13.53 | 13.64 | 13.48 | 13.62 | +0.04% | 160,388 |
| 2025-12-30 | 13.50 | 13.70 | 13.44 | 13.62 | +0.48% | 304,329 |
| 2025-12-29 | 13.36 | 13.59 | 13.31 | 13.55 | +2.26% | 412,769 |
| 2025-12-24 | 13.23 | 13.39 | 13.20 | 13.25 | +0.53% | 169,413 |
| 2025-12-23 | 13.23 | 13.28 | 13.13 | 13.18 | -1.01% | 225,588 |
| 2025-12-22 | 13.50 | 13.55 | 13.06 | 13.31 | -0.86% | 347,213 |
| 2025-12-19 | 13.45 | 13.61 | 13.33 | 13.43 | -0.15% | 686,489 |
| 2025-12-18 | 13.10 | 13.66 | 12.97 | 13.45 | +2.95% | 697,386 |
| 2025-12-17 | 13.14 | 13.21 | 12.93 | 13.06 | -0.65% | 536,622 |
| 2025-12-16 | 13.00 | 13.30 | 13.00 | 13.15 | +0.77% | 609,576 |
| 2025-12-15 | 13.37 | 13.43 | 12.88 | 13.05 | -2.50% | 594,418 |
| 2025-12-12 | 13.04 | 13.45 | 12.96 | 13.38 | +2.96% | 720,151 |
| 2025-12-11 | 13.00 | 13.20 | 12.75 | 13.00 | +0.35% | 532,171 |
| 2025-12-10 | 13.00 | 13.10 | 12.88 | 12.96 | -0.46% | 561,450 |
| 2025-12-09 | 13.30 | 13.34 | 12.95 | 13.02 | -2.18% | 857,931 |
| 2025-12-08 | 12.93 | 13.51 | 12.85 | 13.30 | +3.10% | 1,308,025 |
| 2025-12-05 | 12.69 | 12.96 | 12.68 | 12.90 | +1.85% | 679,770 |
| 2025-12-04 | 12.64 | 12.84 | 12.45 | 12.67 | +1.32% | 733,636 |
| 2025-12-03 | 12.27 | 12.65 | 12.27 | 12.51 | +1.79% | 530,731 |
| 2025-12-02 | 12.15 | 12.57 | 12.09 | 12.29 | +0.61% | 528,167 |
| 2025-12-01 | 12.05 | 12.30 | 12.00 | 12.21 | +0.91% | 513,479 |
| 2025-11-28 | 11.65 | 12.13 | 11.51 | 12.10 | +3.60% | 1,186,649 |
| 2025-11-27 | 11.74 | 11.84 | 11.52 | 11.68 | -0.60% | 554,264 |
| 2025-11-26 | 10.98 | 11.78 | 10.98 | 11.75 | +8.25% | 1,272,160 |
| 2025-11-25 | 10.60 | 10.89 | 10.42 | 10.86 | +2.65% | 806,528 |
| 2025-11-24 | 10.40 | 10.60 | 10.37 | 10.57 | +3.02% | 957,844 |
| 2025-11-21 | 9.88 | 10.38 | 9.80 | 10.27 | +1.63% | 857,388 |
| 2025-11-20 | 10.92 | 10.96 | 10.10 | 10.10 | -5.61% | 940,266 |
| 2025-11-19 | 10.78 | 11.06 | 10.70 | 10.70 | -0.97% | 535,965 |
| 2025-11-18 | 10.74 | 11.00 | 10.56 | 10.80 | -2.83% | 503,785 |
| 2025-11-17 | 11.10 | 11.29 | 11.04 | 11.12 | +1.04% | 792,807 |
| 2025-11-14 | 11.20 | 11.28 | 10.90 | 11.01 | -2.87% | 1,019,508 |
| 2025-11-13 | 11.71 | 11.93 | 11.26 | 11.33 | -2.62% | 696,104 |
| 2025-11-12 | 11.19 | 11.76 | 11.09 | 11.63 | +4.82% | 994,515 |
| 2025-11-11 | 11.38 | 11.38 | 10.93 | 11.10 | -3.18% | 856,694 |
| 2025-11-10 | 11.48 | 11.84 | 11.37 | 11.46 | +2.96% | 954,863 |
| 2025-11-07 | 10.91 | 11.13 | 10.76 | 11.13 | +2.49% | 461,594 |
| 2025-11-06 | 11.19 | 11.22 | 10.78 | 10.87 | -3.03% | 501,878 |
| 2025-11-05 | 11.13 | 11.36 | 11.10 | 11.21 | -0.27% | 448,144 |
| 2025-11-04 | 11.55 | 11.62 | 11.16 | 11.23 | -4.14% | 544,655 |
| 2025-11-03 | 11.15 | 11.95 | 11.15 | 11.72 | +5.49% | 1,230,679 |
| 2025-10-31 | 11.43 | 11.53 | 10.94 | 11.11 | -2.50% | 638,071 |
| 2025-10-30 | 11.86 | 11.99 | 11.24 | 11.39 | -3.43% | 794,031 |
| 2025-10-29 | 11.71 | 11.90 | 11.62 | 11.80 | +1.33% | 772,394 |
| 2025-10-28 | 11.09 | 11.64 | 11.05 | 11.64 | +4.30% | 994,275 |
| 2025-10-27 | 11.19 | 11.32 | 11.04 | 11.16 | +0.86% | 640,956 |
| 2025-10-24 | 10.70 | 11.09 | 10.64 | 11.07 | +4.43% | 932,204 |
| 2025-10-23 | 10.32 | 10.65 | 10.29 | 10.60 | +2.96% | 679,873 |
| 2025-10-22 | 10.30 | 10.34 | 10.10 | 10.29 | -0.24% | 555,844 |
| 2025-10-21 | 10.05 | 10.32 | 9.78 | 10.32 | +1.38% | 1,212,291 |
| 2025-10-20 | 10.51 | 10.57 | 9.80 | 10.18 | -4.46% | 1,624,119 |
| 2025-10-17 | 10.65 | 11.03 | 10.49 | 10.65 | -1.62% | 1,606,936 |
| 2025-10-16 | 10.82 | 10.98 | 10.70 | 10.83 | +0.84% | 397,060 |
| 2025-10-15 | 10.93 | 11.02 | 10.60 | 10.74 | +0.37% | 468,628 |
| 2025-10-14 | 10.56 | 10.78 | 10.36 | 10.70 | -0.42% | 861,003 |
| 2025-10-13 | 10.79 | 11.10 | 10.63 | 10.74 | +0.00% | 470,480 |
| 2025-10-10 | 10.86 | 11.27 | 10.73 | 10.74 | -0.97% | 905,459 |
| 2025-10-09 | 11.00 | 11.20 | 10.83 | 10.85 | -1.68% | 521,649 |
| 2025-10-08 | 10.98 | 11.12 | 10.88 | 11.04 | -0.05% | 636,688 |
| 2025-10-07 | 11.24 | 11.36 | 10.96 | 11.04 | -2.73% | 388,396 |
| 2025-10-06 | 11.46 | 11.46 | 10.90 | 11.35 | -1.73% | 747,427 |
| 2025-10-03 | 11.15 | 11.55 | 11.15 | 11.55 | +3.91% | 695,825 |
| 2025-10-02 | 11.65 | 11.78 | 11.09 | 11.12 | -4.02% | 995,832 |
| 2025-10-01 | 11.35 | 11.62 | 11.20 | 11.58 | +1.49% | 607,447 |
| 2025-09-30 | 11.46 | 11.62 | 11.32 | 11.41 | -0.65% | 478,866 |
| 2025-09-29 | 11.33 | 11.50 | 11.18 | 11.48 | +0.92% | 528,988 |
| 2025-09-26 | 11.68 | 11.82 | 11.31 | 11.38 | -2.36% | 574,329 |
| 2025-09-25 | 12.00 | 12.11 | 11.60 | 11.65 | -2.14% | 738,467 |
| 2025-09-24 | 11.50 | 11.98 | 11.05 | 11.91 | +2.23% | 1,328,866 |
| 2025-09-23 | 11.82 | 11.94 | 11.65 | 11.65 | -1.27% | 721,563 |
| 2025-09-22 | 11.78 | 11.84 | 11.50 | 11.80 | +0.13% | 432,925 |
| 2025-09-19 | 11.76 | 12.05 | 11.62 | 11.79 | +0.21% | 1,938,003 |
| 2025-09-18 | 11.73 | 11.78 | 11.44 | 11.76 | +0.47% | 1,170,850 |
| 2025-09-17 | 11.19 | 11.77 | 11.12 | 11.71 | +4.93% | 893,216 |
| 2025-09-16 | 11.20 | 11.48 | 11.09 | 11.15 | -0.62% | 502,729 |
| 2025-09-15 | 11.15 | 11.39 | 11.12 | 11.22 | +1.22% | 634,259 |
| 2025-09-12 | 11.45 | 11.51 | 10.94 | 11.09 | -2.51% | 604,090 |
| 2025-09-11 | 11.22 | 11.40 | 11.12 | 11.38 | +1.88% | 754,088 |
| 2025-09-10 | 11.07 | 11.29 | 10.84 | 11.16 | +1.45% | 566,479 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+16.84%). Peor mes: Mar (-13.61%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Forvia SE (FRVIA.PA)?
8.93 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de FRVIA.PA?
Máximo de 15.03 y mínimo de 8.42 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Forvia SE?
Históricamente, el mes más fuerte de FRVIA.PA ha sido May (media +16.84%) y el más débil Mar (media -13.61%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.