Comparing Back to the side-by-side chart ↗
Forvia SE (FRVIA.PA) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 40 out of 100 (momentum 26 · quality 30 · valuation 95), as of 2026-11-03.
- Signal: Downtrend stack — Trades -1.6% vs the 50-day and -13% vs the 200-day average, 41.2% below the 52-week high and +10.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Forvia SE trades 1.6% below its 50-day and 13.0% below its 200-day moving average. (as of 2026-11-02)
Forvia builds vehicle systems rather than complete cars: seats, interior panels, exhaust and emissions technology, electronics such as displays and driver-assistance modules, lighting, and services that extend a vehicle's working life. It sells to carmakers across Europe, the Americas and Asia, was formed from the earlier Faurecia group, and is headquartered in Nanterre, France, tracing back to 1914.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FRVIA.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.57 | 8.89 | 8.24 | 8.84 | +5.39% | 1,295,092 |
| 2026-10-30 | 8.58 | 8.62 | 8.30 | 8.39 | -2.31% | 1,009,650 |
| 2026-10-29 | 8.42 | 8.68 | 8.40 | 8.58 | +0.94% | 838,406 |
| 2026-10-28 | 8.52 | 8.73 | 8.44 | 8.50 | +0.71% | 868,973 |
| 2026-10-27 | 8.36 | 8.48 | 8.18 | 8.44 | +0.72% | 855,747 |
| 2026-10-26 | 8.16 | 8.59 | 8.15 | 8.38 | +4.30% | 973,365 |
| 2026-10-23 | 8.48 | 8.50 | 8.01 | 8.04 | -4.10% | 1,429,644 |
| 2026-10-22 | 8.78 | 8.80 | 8.36 | 8.38 | -5.48% | 905,175 |
| 2026-10-21 | 9.10 | 9.10 | 8.83 | 8.87 | -2.55% | 811,593 |
| 2026-10-20 | 8.97 | 9.16 | 8.75 | 9.10 | +1.40% | 787,537 |
| 2026-10-19 | 8.88 | 8.97 | 8.70 | 8.97 | -0.49% | 801,286 |
| 2026-10-16 | 8.91 | 9.42 | 8.91 | 9.02 | +2.50% | 1,480,185 |
| 2026-10-15 | 8.69 | 8.81 | 8.51 | 8.80 | +0.46% | 731,991 |
| 2026-10-14 | 8.84 | 9.01 | 8.75 | 8.76 | +0.23% | 868,386 |
| 2026-10-13 | 8.56 | 8.74 | 8.38 | 8.74 | +2.20% | 1,220,334 |
| 2026-10-12 | 8.65 | 8.87 | 8.52 | 8.55 | +1.04% | 1,203,273 |
| 2026-10-09 | 8.72 | 8.85 | 8.46 | 8.46 | -2.15% | 1,263,338 |
| 2026-10-08 | 9.50 | 9.50 | 8.65 | 8.65 | -10.85% | 2,870,618 |
| 2026-10-07 | 10.02 | 10.58 | 9.70 | 9.70 | +2.19% | 2,066,980 |
| 2026-10-06 | 8.89 | 9.55 | 8.87 | 9.49 | +8.68% | 1,219,706 |
| 2026-10-05 | 8.58 | 8.77 | 8.56 | 8.73 | +1.63% | 498,259 |
| 2026-10-02 | 8.51 | 8.76 | 8.42 | 8.59 | +2.02% | 760,344 |
| 2026-10-01 | 8.65 | 8.77 | 8.42 | 8.42 | -3.59% | 902,741 |
| 2026-09-30 | 8.68 | 8.81 | 8.57 | 8.74 | +1.30% | 869,052 |
| 2026-09-29 | 8.84 | 8.87 | 8.63 | 8.63 | -2.27% | 515,876 |
| 2026-09-28 | 8.90 | 8.97 | 8.73 | 8.83 | +1.26% | 825,550 |
| 2026-09-25 | 8.78 | 8.81 | 8.63 | 8.72 | -0.32% | 541,668 |
| 2026-09-24 | 9.05 | 9.05 | 8.72 | 8.74 | -3.53% | 614,951 |
| 2026-09-23 | 9.19 | 9.28 | 8.88 | 9.06 | -2.33% | 656,802 |
| 2026-09-22 | 9.05 | 9.42 | 8.90 | 9.28 | +1.38% | 566,777 |
| 2026-09-21 | 9.30 | 9.35 | 9.10 | 9.15 | -0.78% | 485,350 |
| 2026-09-18 | 9.72 | 9.80 | 9.23 | 9.23 | -5.08% | 1,616,131 |
| 2026-09-17 | 9.56 | 9.92 | 9.55 | 9.72 | +2.60% | 979,882 |
| 2026-09-16 | 9.29 | 9.47 | 9.15 | 9.47 | +2.33% | 856,227 |
| 2026-09-15 | 9.42 | 9.42 | 9.03 | 9.26 | -1.38% | 720,841 |
| 2026-09-14 | 9.47 | 9.54 | 9.09 | 9.39 | -2.11% | 898,390 |
| 2026-09-11 | 9.82 | 9.98 | 9.39 | 9.59 | -1.46% | 891,518 |
| 2026-09-10 | 9.66 | 9.99 | 9.66 | 9.73 | +2.23% | 838,257 |
| 2026-09-09 | 9.83 | 9.86 | 9.49 | 9.52 | -3.64% | 672,600 |
| 2026-09-08 | 9.80 | 10.09 | 9.67 | 9.88 | -0.12% | 603,761 |
| 2026-09-07 | 9.91 | 10.06 | 9.73 | 9.89 | -0.40% | 666,261 |
| 2026-09-04 | 9.86 | 10.02 | 9.71 | 9.93 | +0.87% | 777,901 |
| 2026-09-03 | 8.99 | 9.85 | 8.99 | 9.85 | +10.26% | 1,683,464 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+16.84%). Worst month: Mar (-13.61%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Forvia SE's (FRVIA.PA) latest close?
8.84 on 2026-11-02, from the Closelook data lake's daily price record.
What is FRVIA.PA's 52-week high and low?
15.03 high and 8.01 low over the trailing 52 weeks, as of 2026-11-02.
What is Forvia SE's strongest and weakest month historically?
Historically, FRVIA.PA's strongest calendar month has been May (average +16.84%) and its weakest Mar (average -13.61%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Forvia SE's Closelooknet score?
40 out of 100 (momentum 26 · quality 30 · valuation 95), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FRVIA.PA?
Downtrend stack: Trades -1.6% vs the 50-day and -13% vs the 200-day average, 41.2% below the 52-week high and +10.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is FRVIA.PA above its 50-day and 200-day moving averages?
Forvia SE trades 1.6% below its 50-day and 13.0% below its 200-day moving average (1.2% above its 20-day). As of 2026-11-02.