Forvia SE FRVIA
EURONEXT · Fransa · Üretici İmalatı
€8,42-0,31 (-%3,59)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,42 | -%3,59 | €8,65 | €8,77 | €8,42 | 902,74K |
| 2026-09-30 | €8,74 | +%1,30 | €8,68 | €8,81 | €8,57 | 869,05K |
| 2026-09-29 | €8,63 | -%2,27 | €8,84 | €8,87 | €8,63 | 515,88K |
| 2026-09-28 | €8,83 | +%1,26 | €8,90 | €8,97 | €8,73 | 825,55K |
| 2026-09-25 | €8,72 | -%0,32 | €8,78 | €8,81 | €8,63 | 541,67K |
| 2026-09-24 | €8,74 | -%3,53 | €9,05 | €9,05 | €8,72 | 614,95K |
| 2026-09-23 | €9,06 | -%2,33 | €9,19 | €9,28 | €8,88 | 656,80K |
| 2026-09-22 | €9,28 | +%1,38 | €9,05 | €9,42 | €8,90 | 566,78K |
| 2026-09-21 | €9,15 | -%0,78 | €9,30 | €9,35 | €9,10 | 485,35K |
| 2026-09-18 | €9,23 | -%5,08 | €9,72 | €9,80 | €9,23 | 1,62M |
| 2026-09-17 | €9,72 | +%2,60 | €9,56 | €9,92 | €9,55 | 979,88K |
| 2026-09-16 | €9,47 | +%2,33 | €9,29 | €9,47 | €9,15 | 856,23K |
| 2026-09-15 | €9,26 | -%1,38 | €9,42 | €9,42 | €9,03 | 720,84K |
| 2026-09-14 | €9,39 | -%2,11 | €9,47 | €9,54 | €9,09 | 898,39K |
| 2026-09-11 | €9,59 | -%1,46 | €9,82 | €9,98 | €9,39 | 891,52K |
| 2026-09-10 | €9,73 | +%2,23 | €9,66 | €9,99 | €9,66 | 838,26K |
| 2026-09-09 | €9,52 | -%3,64 | €9,83 | €9,86 | €9,49 | 672,60K |
| 2026-09-08 | €9,88 | -%0,12 | €9,80 | €10,09 | €9,67 | 603,76K |
| 2026-09-07 | €9,89 | -%0,40 | €9,91 | €10,06 | €9,73 | 666,26K |
| 2026-09-04 | €9,93 | +%0,87 | €9,86 | €10,02 | €9,71 | 777,90K |
| 2026-09-03 | €9,85 | +%10,26 | €8,99 | €9,85 | €8,99 | 1,68M |
| 2026-09-02 | €8,93 | +%0,20 | €8,78 | €8,97 | €8,53 | 969,88K |
| 2026-09-01 | €8,91 | -%2,49 | €9,20 | €9,25 | €8,80 | 646,12K |
| 2026-08-31 | €9,14 | +%1,13 | €9,00 | €9,23 | €8,80 | 911,27K |
| 2026-08-28 | €9,04 | +%5,12 | €8,78 | €9,13 | €8,76 | 1,31M |
| 2026-08-27 | €8,60 | -%1,40 | €8,77 | €8,77 | €8,46 | 660,36K |
| 2026-08-26 | €8,72 | -%0,11 | €8,78 | €8,85 | €8,66 | 446,51K |
| 2026-08-25 | €8,73 | -%1,56 | €8,92 | €8,94 | €8,66 | 676,31K |
| 2026-08-24 | €8,87 | -%1,44 | €8,96 | €9,03 | €8,86 | 825,88K |
| 2026-08-21 | €9,00 | +%2,00 | €8,95 | €9,09 | €8,89 | 500,13K |
| 2026-08-20 | €8,82 | -%1,63 | €8,99 | €9,13 | €8,70 | 908,30K |
| 2026-08-19 | €8,97 | +%0,36 | €8,92 | €9,02 | €8,87 | 444,77K |
| 2026-08-18 | €8,94 | -%2,15 | €9,10 | €9,25 | €8,94 | 470,31K |
| 2026-08-17 | €9,13 | -%1,02 | €9,30 | €9,32 | €9,00 | 399,39K |
| 2026-08-14 | €9,23 | +%0,07 | €9,26 | €9,33 | €9,08 | 338,57K |
| 2026-08-13 | €9,22 | +%1,63 | €9,14 | €9,25 | €8,93 | 771,93K |
| 2026-08-12 | €9,07 | -%1,07 | €9,12 | €9,20 | €9,02 | 339,55K |
| 2026-08-11 | €9,17 | -%0,09 | €9,10 | €9,23 | €8,98 | 433,12K |
| 2026-08-10 | €9,18 | +%0,68 | €9,10 | €9,29 | €9,06 | 453,20K |
| 2026-08-07 | €9,12 | +%0,33 | €9,05 | €9,27 | €8,81 | 722,97K |
| 2026-08-06 | €9,09 | -%2,97 | €9,34 | €9,42 | €9,03 | 626,63K |
| 2026-08-05 | €9,36 | -%0,34 | €9,52 | €9,63 | €9,30 | 1,22M |
| 2026-08-04 | €9,40 | -%1,96 | €9,46 | €9,48 | €9,11 | 1,28M |
| 2026-08-03 | €9,58 | +%7,95 | €9,15 | €9,79 | €9,09 | 1,53M |
| 2026-07-31 | €8,88 | -%7,04 | €9,68 | €10,06 | €8,88 | 1,71M |
| 2026-07-30 | €9,55 | +%3,33 | €9,20 | €9,63 | €9,18 | 1,41M |
| 2026-07-29 | €9,24 | +%1,76 | €9,19 | €9,35 | €8,97 | 758,43K |
| 2026-07-28 | €9,08 | +%4,29 | €8,89 | €9,16 | €8,81 | 851,38K |
| 2026-07-27 | €8,71 | -%0,32 | €8,93 | €9,05 | €8,71 | 422,97K |
| 2026-07-24 | €8,74 | +%0,44 | €8,65 | €8,81 | €8,56 | 423,77K |
| 2026-07-23 | €8,70 | +%1,56 | €8,50 | €8,76 | €8,44 | 549,02K |
| 2026-07-22 | €8,56 | -%2,95 | €8,72 | €8,81 | €8,56 | 861,65K |
| 2026-07-21 | €8,82 | +%3,98 | €8,50 | €8,90 | €8,50 | 662,17K |
| 2026-07-20 | €8,49 | -%2,53 | €8,70 | €8,81 | €8,49 | 1,07M |
| 2026-07-17 | €8,71 | -%6,21 | €9,16 | €9,22 | €8,71 | 1,02M |
| 2026-07-16 | €9,28 | -%0,64 | €9,39 | €9,50 | €9,25 | 726,46K |
| 2026-07-15 | €9,34 | +%4,03 | €8,93 | €9,36 | €8,88 | 662,43K |
| 2026-07-14 | €8,98 | -%2,79 | €9,10 | €9,21 | €8,78 | 545,10K |
| 2026-07-13 | €9,24 | +%1,72 | €8,94 | €9,24 | €8,87 | 521,50K |
| 2026-07-10 | €9,08 | +%0,89 | €8,93 | €9,39 | €8,92 | 576,55K |
| 2026-07-09 | €9,00 | +%2,76 | €8,94 | €9,00 | €8,63 | 532,38K |
| 2026-07-08 | €8,76 | -%3,01 | €9,38 | €9,41 | €8,76 | 939,81K |
| 2026-07-07 | €9,03 | -%2,10 | €9,19 | €9,41 | €9,03 | 492,80K |
| 2026-07-06 | €9,23 | +%0,83 | €9,05 | €9,30 | €9,05 | 521,63K |
| 2026-07-03 | €9,15 | +%2,72 | €8,96 | €9,15 | €8,93 | 602,63K |
| 2026-07-02 | €8,91 | +%2,70 | €8,61 | €8,92 | €8,61 | 640,10K |
| 2026-07-01 | €8,67 | -%0,69 | €8,63 | €8,78 | €8,55 | 588,81K |
| 2026-06-30 | €8,73 | +%2,54 | €8,63 | €8,81 | €8,45 | 855,94K |
| 2026-06-29 | €8,52 | -%2,23 | €8,72 | €8,72 | €8,42 | 803,25K |
| 2026-06-26 | €8,71 | -%6,16 | €9,21 | €9,24 | €8,63 | 1,07M |
| 2026-06-25 | €9,28 | -%2,74 | €9,45 | €9,60 | €9,28 | 778,41K |
| 2026-06-24 | €9,55 | +%0,48 | €9,56 | €9,86 | €9,45 | 967,66K |
| 2026-06-23 | €9,50 | -%0,52 | €9,32 | €9,53 | €9,24 | 1,07M |
| 2026-06-22 | €9,55 | +%0,51 | €9,51 | €9,55 | €9,25 | 563,68K |
| 2026-06-19 | €9,50 | +%1,00 | €9,41 | €9,52 | €9,40 | 684,40K |
| 2026-06-18 | €9,41 | -%4,20 | €9,86 | €9,97 | €9,41 | 1,37M |
| 2026-06-17 | €9,82 | -%1,90 | €9,89 | €10,05 | €9,77 | 487,25K |
| 2026-06-16 | €10,01 | -%1,72 | €10,24 | €10,24 | €9,89 | 565,13K |
| 2026-06-15 | €10,19 | +%3,44 | €10,30 | €10,59 | €10,18 | 850,51K |
| 2026-06-12 | €9,85 | +%4,57 | €9,82 | €10,05 | €9,76 | 817,53K |
| 2026-06-11 | €9,42 | -%1,51 | €9,50 | €9,65 | €9,37 | 573,32K |
| 2026-06-10 | €9,56 | -%2,03 | €9,80 | €9,87 | €9,34 | 824,12K |
| 2026-06-09 | €9,76 | -%6,17 | €10,42 | €10,67 | €9,76 | 1,03M |
| 2026-06-08 | €10,40 | -%2,39 | €10,31 | €10,58 | €10,28 | 602,99K |
| 2026-06-05 | €10,65 | -%3,14 | €11,00 | €11,03 | €10,61 | 543,61K |
| 2026-06-04 | €11,00 | -%3,85 | €11,55 | €11,66 | €10,98 | 681,74K |
| 2026-06-03 | €11,44 | -%1,25 | €11,45 | €11,66 | €11,29 | 810,24K |
| 2026-06-02 | €11,59 | +%3,16 | €11,35 | €11,71 | €11,23 | 664,63K |
| 2026-06-01 | €11,23 | -%1,45 | €11,47 | €11,73 | €11,07 | 820,20K |
| 2026-05-29 | €11,40 | +%0,31 | €11,40 | €11,56 | €11,30 | 670,70K |