Dark

FURCF
FORVIA SE
stock OTC

EOD

Mar 27, 2026

11.70USD+15.157%(+1.54)477

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	11.700000	11.700000	11.700000	11.700000	+15.157%	477	0.000%
2026-03-24	10.210000	10.210000	10.160000	10.160000	-10.007%	4,022	+15.157%
2026-03-12	11.289800	11.289800	11.289800	11.289800	-15.369%	138	+3.633%
2026-02-27	13.340000	13.340000	13.340000	13.340000	-13.935%	569	-12.294%
2026-02-25	15.500000	15.500000	15.500000	15.500000	-0.943%	14,003	-24.516%
2026-02-20	15.647500	15.647500	15.647500	15.647500	-5.167%	262	-25.228%
2026-02-19	16.500000	16.500000	16.500000	16.500000	0.000%	10,010	-29.091%
2026-02-18	16.500000	16.500000	16.500000	16.500000	-2.367%	25,020	-29.091%
2026-02-17	16.350000	16.900000	16.350000	16.900000	+2.986%	351	-30.769%
2026-02-03	16.410000	16.410000	16.410000	16.410000	-0.122%	25,038	-28.702%
2026-02-02	16.430000	16.430000	16.430000	16.430000	+3.074%	20,052	-28.789%
2026-01-22	15.940000	15.940000	15.940000	15.940000	-4.836%	116	-26.600%
2026-01-14	16.750000	16.750000	16.750000	16.750000	+13.946%	221	-30.149%
2025-12-31	14.700000	14.700000	14.700000	14.700000	-7.837%	143	-20.408%
2025-12-30	15.950000	15.950000	15.950000	15.950000	+7.047%	458	-26.646%
2025-12-26	14.900000	14.900000	14.900000	14.900000	-5.096%	556	-21.477%
2025-12-19	15.700000	15.700000	15.700000	15.700000	+1.858%	201	-25.478%
2025-12-16	15.413600	15.413600	15.413600	15.413600	+2.757%	191	-24.093%
2025-12-05	15.000000	15.000000	15.000000	15.000000	+5.263%	101	-22.000%
2025-12-02	14.250000	14.250000	14.250000	14.250000	+8.779%	144	-17.895%
2025-11-28	13.100000	13.100000	13.100000	13.100000	+4.800%	110	-10.687%
2025-11-26	13.000000	13.000000	12.500000	12.500000	+2.041%	663	-6.400%
2025-11-04	12.250000	12.250000	12.250000	12.250000	-1.685%	182	-4.490%
2025-10-30	12.460000	12.460000	12.460000	12.460000	-4.154%	156	-6.100%
2025-10-28	13.000000	13.000000	13.000000	13.000000	-2.985%	200	-10.000%
2025-09-26	13.400000	13.400000	13.400000	13.400000	-6.620%	109	-12.687%
2025-09-22	14.350000	14.350000	14.350000	14.350000	+6.296%	100	-18.467%
2025-09-17	13.500000	13.500000	13.500000	13.500000	+4.854%	538	-13.333%
2025-09-09	12.875000	12.875000	12.875000	12.875000	-4.079%	212	-9.126%
2025-08-28	13.422500	13.422500	13.422500	13.422500	-4.262%	191	-12.833%
2025-08-25	14.020000	14.020000	14.020000	14.020000	+3.469%	1,517	-16.548%
2025-08-19	13.550000	13.550000	13.550000	13.550000	+6.609%	206	-13.653%
2025-07-31	12.710000	12.710000	12.710000	12.710000	+1.275%	118	-7.946%
2025-07-30	12.550000	12.550000	12.550000	12.550000	-5.461%	1,076	-6.773%
2025-07-28	13.275000	13.275000	13.275000	13.275000	+17.478%	816	-11.864%
2025-07-25	11.300000	11.300000	11.300000	11.300000	+4.147%	621	+3.540%
2025-07-16	10.810000	10.850000	10.810000	10.850000	-9.959%	3,026	+7.834%
2025-07-14	12.050000	12.050000	12.050000	12.050000	+13.926%	352	-2.905%
2025-07-07	10.438000	10.577000	10.438000	10.577000	+13.365%	10,029	+10.617%
2025-06-17	9.330000	9.330000	9.330000	9.330000	-5.758%	190	+25.402%
2025-05-29	9.900000	9.900000	9.900000	9.900000	+32.000%	1,091	+18.182%
2025-05-06	7.500000	7.500000	7.500000	7.500000	+0.585%	165	+56.000%
2025-04-29	7.456400	7.456400	7.456400	7.456400	+0.355%	129	+56.912%
2025-04-25	7.430000	7.430000	7.430000	7.430000	+2.909%	107	+57.470%
2025-04-17	7.220000	7.220000	7.220000	7.220000	+15.262%	176	+62.050%
2025-04-14	6.264000	6.264000	6.264000	6.264000	-9.086%	1,028	+86.782%
2025-04-09	6.440000	6.890000	6.440000	6.890000	-21.291%	302	+69.811%
2025-03-28	8.753800	8.753800	8.753800	8.753800	-11.934%	131	+33.656%
2025-03-17	9.940000	9.940000	9.940000	9.940000	+11.186%	1,058	+17.706%
2025-03-14	8.940000	8.940000	8.940000	8.940000	-6.092%	4,104	+30.872%
2025-03-12	9.520000	9.520000	9.520000	9.520000	-0.626%	294	+22.899%
2025-03-11	9.580000	9.580000	9.580000	9.580000	+3.523%	164	+22.129%
2025-02-28	9.360000	9.360000	9.254000	9.254000	-19.530%	709	+26.432%
2025-02-27	11.500000	11.500000	11.500000	11.500000	+0.877%	1,094	+1.739%
2025-02-13	11.400000	11.400000	11.400000	11.400000	+14.000%	3,144	+2.632%
2025-02-05	10.000000	10.000000	10.000000	10.000000	+3.972%	791	+17.000%
2025-01-15	9.618000	9.618000	9.618000	9.618000	+9.420%	2,011	+21.647%
2025-01-10	8.790000	8.790000	8.790000	8.790000	-7.629%	20,421	+33.106%
2025-01-07	9.516000	9.516000	9.516000	9.516000	+4.802%	110	+22.951%
2025-01-06	9.080000	9.080000	9.080000	9.080000	+0.889%	223	+28.855%
2025-01-02	9.000000	9.000000	9.000000	9.000000	+2.798%	1,464	+30.000%
2024-12-31	8.570000	8.755000	8.520000	8.755000	-2.722%	2,099	+33.638%
2024-12-27	9.000000	9.000000	9.000000	9.000000	+7.015%	1,053	+30.000%
2024-12-24	8.410000	8.410000	8.410000	8.410000	+0.358%	364	+39.120%
2024-12-23	8.360000	8.380000	8.360000	8.380000	+1.724%	415	+39.618%
2024-12-20	8.238000	8.238000	8.238000	8.238000	-0.145%	360	+42.025%
2024-12-19	8.370000	8.370000	8.250000	8.250000	-9.599%	397	+41.818%
2024-12-13	9.126000	9.126000	9.126000	9.126000	-8.465%	527	+28.205%
2024-12-12	9.300400	9.970000	9.300400	9.970000	+0.993%	1,708	+17.352%
2024-12-09	9.872000	9.872000	9.872000	9.872000	+8.305%	1,503	+18.517%
2024-12-06	9.115000	9.115000	9.115000	9.115000	+9.162%	132	+28.360%
2024-12-04	8.350000	8.350000	8.350000	8.350000	-0.358%	619	+40.120%
2024-12-02	8.380000	8.380000	8.380000	8.380000	-1.267%	260	+39.618%
2024-11-26	8.487500	8.487500	8.487500	8.487500	-7.443%	220	+37.850%
2024-11-14	9.170000	9.170000	9.170000	9.170000	-9.477%	274	+27.590%
2024-11-07	10.130000	10.130000	10.130000	10.130000	+12.556%	201	+15.499%
2024-11-06	9.000000	9.000000	9.000000	9.000000	-7.503%	288	+30.000%
2024-11-04	9.730000	9.730000	9.730000	9.730000	+3.181%	233	+20.247%
2024-11-01	9.430000	9.430000	9.430000	9.430000	-5.226%	101	+24.072%
2024-10-30	9.900000	9.950000	9.900000	9.950000	+2.156%	20,080	+17.588%
2024-10-28	9.740000	9.740000	9.740000	9.740000	+7.624%	196	+20.123%
2024-10-24	9.050000	9.050000	9.050000	9.050000	-1.093%	965	+29.282%
2024-10-18	9.090000	9.150000	9.090000	9.150000	+4.931%	407	+27.869%
2024-10-17	8.720000	8.720000	8.720000	8.720000	-1.912%	177	+34.174%
2024-10-15	8.890000	8.890000	8.890000	8.890000	-13.521%	925	+31.609%
2024-10-02	10.280000	10.280000	10.280000	10.280000	+1.461%	581	+13.813%
2024-09-30	10.132000	10.132000	10.132000	10.132000	-7.891%	532	+15.476%
2024-09-27	10.460000	11.000000	10.460000	11.000000	+12.268%	2,122	+6.364%
2024-09-26	9.792000	9.798000	9.792000	9.798000	+10.712%	3,632	+19.412%
2024-09-25	8.850000	8.850000	8.850000	8.850000	0.000%	110	+32.203%
2024-09-24	9.220000	9.220000	8.810000	8.850000	+0.683%	5,109	+32.203%
2024-09-20	8.790000	8.790000	8.790000	8.790000	-4.973%	1,581	+33.106%
2024-09-17	9.250000	9.250000	9.250000	9.250000	0.000%	474	+26.486%
2024-09-16	9.250000	9.250000	9.250000	9.250000	-2.632%	256	+26.486%
2024-09-13	9.500000	9.500000	9.500000	9.500000	-5.000%	5,628	+23.158%
2024-09-06	10.000000	10.000000	10.000000	10.000000	-2.439%	4,274	+17.000%
2024-09-04	10.250000	10.250000	10.250000	10.250000	-2.381%	5,000	+14.146%
2024-08-19	10.500000	10.500000	10.500000	10.500000	0.000%	1,519	+11.429%
2024-08-16	10.500000	10.500000	10.500000	10.500000	+4.478%	5,135	+11.429%
2024-08-14	10.090000	10.090000	10.050000	10.050000	0.000%	527	+16.418%
2024-08-06	10.050000	10.050000	10.050000	10.050000	+0.500%	100	+16.418%
2024-08-05	10.000000	10.000000	10.000000	10.000000	-16.667%	124	+17.000%
2024-07-26	12.000000	12.000000	12.000000	12.000000	+3.448%	2,617	-2.500%
2024-07-24	11.600000	11.600000	11.600000	11.600000	+2.203%	2,004	+0.862%
2024-07-23	11.350000	11.350000	11.350000	11.350000	-5.417%	4,005	+3.084%
2024-07-16	12.000000	12.000000	12.000000	12.000000	0.000%	5,042	-2.500%
2024-07-09	12.000000	12.000000	12.000000	12.000000	0.000%	1,209	-2.500%
2024-07-02	12.400000	12.400000	12.000000	12.000000	-4.000%	1,839	-2.500%
2024-07-01	12.500000	12.500000	12.500000	12.500000	+4.167%	3,005	-6.400%
2024-06-28	12.000000	12.000000	12.000000	12.000000	-0.826%	1,704	-2.500%
2024-06-27	12.100000	12.100000	12.100000	12.100000	-3.200%	1,063	-3.306%
2024-06-26	12.500000	12.500000	12.500000	12.500000	-3.101%	4,000	-6.400%
2024-06-25	12.900000	12.900000	12.890000	12.900000	0.000%	8,769	-9.302%
2024-06-21	13.000000	13.000000	12.900000	12.900000	-0.769%	3,319	-9.302%
2024-06-20	13.050000	13.050000	13.000000	13.000000	0.000%	2,567	-10.000%
2024-06-18	13.000000	13.000000	13.000000	13.000000	-3.704%	2,003	-10.000%
2024-06-13	14.000000	14.000000	13.500000	13.500000	-3.571%	1,644	-13.333%
2024-06-12	15.000000	15.000000	14.000000	14.000000	-12.500%	1,219	-16.429%
2024-05-31	16.000000	16.000000	16.000000	16.000000	-2.439%	101	-26.875%
2024-05-17	16.540000	16.640000	16.400000	16.400000	+2.500%	808	-28.659%
2024-05-08	16.000000	16.000000	16.000000	16.000000	+2.171%	1,050	-26.875%
2024-05-07	15.660000	15.660000	15.660000	15.660000	+3.503%	155	-25.287%
2024-05-02	15.130000	15.130000	15.130000	15.130000	+6.624%	130	-22.670%
2024-04-25	14.190000	14.190000	14.190000	14.190000	-0.700%	199	-17.548%
2024-04-24	14.290000	14.290000	14.290000	14.290000	+0.140%	213	-18.125%
2024-04-22	14.270000	14.270000	14.270000	14.270000	+1.566%	161	-18.010%
2024-04-19	14.050000	14.050000	14.050000	14.050000	-4.746%	166	-16.726%
2024-04-15	14.820000	14.820000	14.750000	14.750000	-4.469%	4,003	-20.678%
2024-04-12	15.440000	15.440000	15.440000	15.440000	-3.258%	101	-24.223%
2024-04-10	15.960000	15.960000	15.960000	15.960000	+3.034%	110	-26.692%
2024-04-04	15.830000	15.830000	15.490000	15.490000	+11.680%	363	-24.467%
2024-04-01	13.870000	13.870000	13.870000	13.870000	-7.914%	169	-15.645%
2024-03-27	15.062000	15.062000	15.062000	15.062000	+0.046%	1,037	-22.321%
2024-03-21	15.055000	15.055000	15.055000	15.055000	+3.471%	324	-22.285%
2024-03-14	14.550000	14.550000	14.550000	14.550000	-3.706%	135	-19.588%
2024-03-08	15.255000	15.255000	15.110000	15.110000	+8.783%	504	-22.568%
2024-03-01	13.890000	13.890000	13.890000	13.890000	-12.861%	200	-15.767%
2024-02-29	15.940000	15.940000	15.940000	15.940000	+6.267%	186	-26.600%
2024-02-23	15.000000	15.000000	15.000000	15.000000	0.000%	299	-22.000%
2024-02-20	15.000000	15.000000	15.000000	15.000000	-14.089%	225	-22.000%
2024-02-16	17.460000	17.460000	17.460000	17.460000	+3.326%	214	-32.990%
2024-02-15	16.935000	16.950000	16.670000	16.898000	-0.218%	1,459	-30.761%
2024-02-13	16.935000	16.935000	16.935000	16.935000	+0.684%	2,923	-30.912%
2024-02-06	16.820000	16.820000	16.820000	16.820000	+0.418%	417	-30.440%
2024-02-05	17.000000	17.000000	16.750000	16.750000	-2.047%	669	-30.149%
2024-02-01	17.100000	17.100000	17.100000	17.100000	0.000%	502	-31.579%
2024-01-29	17.120000	17.240000	17.100000	17.100000	-2.453%	1,064	-31.579%
2024-01-26	17.330000	17.530000	17.330000	17.530000	+2.515%	1,054	-33.257%
2024-01-25	17.100000	17.100000	17.100000	17.100000	-8.581%	132	-31.579%
2024-01-17	18.705000	18.705000	18.705000	18.705000	-13.790%	326	-37.450%
2024-01-10	21.697000	21.697000	21.697000	21.697000	+2.032%	130	-46.075%
2024-01-04	21.265000	21.265000	21.265000	21.265000	-5.678%	149	-44.980%
2024-01-02	22.545000	22.545000	22.545000	22.545000	-0.936%	456	-48.104%
2023-12-29	22.820000	22.820000	22.570000	22.758000	+0.499%	700	-48.590%
2023-12-22	22.645000	22.645000	22.645000	22.645000	-0.758%	123	-48.333%
2023-12-19	22.818000	22.818000	22.818000	22.818000	-1.477%	206	-48.725%
2023-12-18	22.985000	23.160000	22.985000	23.160000	+2.705%	1,265	-49.482%
2023-12-14	22.310000	22.550000	22.310000	22.550000	+9.786%	10,730	-48.115%
2023-12-11	20.555000	20.555000	20.540000	20.540000	+0.538%	423	-43.038%
2023-12-07	20.430000	20.430000	20.430000	20.430000	+2.150%	385	-42.731%
2023-12-01	20.000000	20.000000	20.000000	20.000000	+5.263%	236	-41.500%
2023-11-29	19.000000	19.000000	19.000000	19.000000	+1.680%	395	-38.421%
2023-11-16	18.686000	18.686000	18.686000	18.686000	+3.811%	636	-37.386%
2023-11-07	18.000000	18.000000	18.000000	18.000000	-0.056%	603	-35.000%
2023-11-06	18.499000	18.499000	18.010000	18.010000	+0.056%	272	-35.036%
2023-11-02	18.000000	18.000000	18.000000	18.000000	+7.849%	15,001	-35.000%
2023-10-30	16.690000	16.690000	16.690000	16.690000	+3.587%	102	-29.898%
2023-10-27	16.112000	16.112000	16.112000	16.112000	+0.700%	189	-27.383%
2023-10-26	16.000000	16.000000	16.000000	16.000000	-9.091%	242	-26.875%
2023-10-18	17.600000	17.600000	17.600000	17.600000	-2.222%	495	-33.523%
2023-10-12	18.000000	18.000000	18.000000	18.000000	-3.371%	178	-35.000%
2023-10-11	18.765000	18.765000	18.530000	18.628000	-8.811%	640	-37.191%
2023-09-27	20.428000	20.428000	20.428000	20.428000	-0.690%	360	-42.726%
2023-09-22	20.570000	20.570000	20.570000	20.570000	+2.389%	4,163	-43.121%
2023-09-11	20.090000	20.090000	20.090000	20.090000	-6.275%	142	-41.762%
2023-08-31	21.435000	21.435000	21.435000	21.435000	-0.947%	255	-45.416%
2023-08-30	21.640000	21.640000	21.640000	21.640000	+3.343%	230	-45.933%
2023-08-29	20.940000	20.940000	20.940000	20.940000	+0.335%	1,088	-44.126%
2023-08-28	20.870000	20.870000	20.870000	20.870000	0.000%	561	-43.939%
2023-08-17	20.710000	20.870000	20.710000	20.870000	-5.128%	302	-43.939%
2023-08-14	21.480000	21.998000	21.480000	21.998000	-5.271%	302	-46.813%
2023-08-08	23.222000	23.222000	23.222000	23.222000	-1.727%	143	-49.617%
2023-08-04	23.630000	23.630000	23.630000	23.630000	0.000%	166	-50.487%
2023-08-02	23.630000	23.630000	23.630000	23.630000	-9.115%	200	-50.487%
2023-08-01	26.000000	26.000000	26.000000	26.000000	0.000%	555	-55.000%
2023-07-31	24.410000	26.000000	24.330000	26.000000	-0.269%	952	-55.000%
2023-07-25	26.070000	26.070000	26.070000	26.070000	-2.796%	179	-55.121%
2023-07-24	26.820000	26.820000	26.820000	26.820000	+1.861%	192	-56.376%
2023-07-19	26.410000	26.410000	26.330000	26.330000	+1.269%	349	-55.564%
2023-07-13	25.930000	26.000000	25.850000	26.000000	+6.774%	1,227	-55.000%
2023-07-11	24.335000	24.350500	24.335000	24.350500	+0.705%	399	-51.952%
2023-07-07	24.180000	24.180000	24.180000	24.180000	+1.939%	100	-51.613%
2023-07-05	23.720000	23.720000	23.720000	23.720000	+4.447%	435	-50.675%
2023-07-03	22.650000	22.710000	22.650000	22.710000	+0.754%	399	-48.481%
2023-06-29	22.540000	22.540000	22.540000	22.540000	+3.537%	202	-48.092%
2023-06-26	21.770000	21.770000	21.770000	21.770000	+0.508%	226	-46.256%
2023-06-23	21.660000	21.660000	21.660000	21.660000	-11.120%	405	-45.983%
2023-06-14	24.887500	24.887500	24.370000	24.370000	+8.311%	398	-51.990%
2023-06-05	22.500000	22.500000	22.500000	22.500000	+1.764%	184	-48.000%
2023-05-26	22.110000	22.110000	22.110000	22.110000	-3.154%	627	-47.083%
2023-05-22	22.500000	22.830000	22.500000	22.830000	+12.741%	732	-48.752%
2023-05-01	20.250000	20.250000	20.250000	20.250000	+2.273%	148	-42.222%
2023-04-25	20.230000	20.230000	19.800000	19.800000	-8.861%	5,505	-40.909%
2023-04-20	21.970000	21.970000	21.725000	21.725000	-3.790%	326	-46.145%
2023-04-19	24.000000	24.000000	22.580800	22.580800	-9.168%	1,021	-48.186%
2023-04-18	24.000000	24.860000	24.000000	24.860000	+7.899%	1,102	-52.936%
2023-04-17	23.040000	23.040000	23.040000	23.040000	+4.525%	143	-49.219%
2023-04-13	22.042500	22.042500	22.042500	22.042500	+6.925%	138	-46.921%
2023-04-10	20.615000	20.615000	20.615000	20.615000	-7.161%	106	-43.245%
2023-04-03	22.205000	22.205000	22.205000	22.205000	+12.373%	142	-47.309%
2023-03-27	19.760000	19.760000	19.760000	19.760000	0.000%	131	-40.789%
2023-03-23	19.760000	19.760000	19.760000	19.760000	-14.050%	236	-40.789%
2023-03-14	22.990000	22.990000	22.990000	22.990000	+1.636%	112	-49.108%
2023-03-13	22.620000	22.620000	22.620000	22.620000	-1.908%	578	-48.276%
2023-03-10	23.060000	23.060000	23.060000	23.060000	-7.760%	475	-49.263%
2023-03-09	25.000000	25.000000	25.000000	25.000000	+4.167%	521	-53.200%
2023-03-03	24.000000	24.000000	24.000000	24.000000	+7.047%	252	-51.250%
2023-03-02	21.870100	22.420000	21.870100	22.420000	-2.522%	1,225	-47.814%
2023-03-01	22.850000	23.000000	22.850000	23.000000	+4.545%	731	-49.130%
2023-02-27	22.000000	22.000000	22.000000	22.000000	+6.434%	1,041	-46.818%
2023-02-24	20.700000	20.700000	20.670000	20.670000	-7.309%	334	-43.396%
2023-02-22	22.320000	22.320000	22.300000	22.300000	-0.668%	3,380	-47.534%
2023-02-21	22.100000	22.450000	22.100000	22.450000	+6.455%	603	-47.884%
2023-02-17	21.395000	21.395000	21.088800	21.088800	-1.223%	468	-44.520%
2023-02-16	21.350000	21.350000	21.350000	21.350000	+9.487%	196	-45.199%
2023-02-13	19.500000	19.500000	19.500000	19.500000	-2.500%	501	-40.000%
2023-02-10	20.200000	20.200000	20.000000	20.000000	-2.439%	693	-41.500%
2023-02-09	20.500000	20.500000	20.500000	20.500000	+3.797%	2,507	-42.927%
2023-01-31	19.750000	19.750000	19.750000	19.750000	-0.203%	15,152	-40.759%
2023-01-30	19.790100	19.790100	19.790100	19.790100	-4.626%	184	-40.880%
2023-01-27	20.760000	20.780000	20.750000	20.750000	+9.211%	23,554	-43.614%
2023-01-25	19.000000	19.000000	19.000000	19.000000	-2.564%	1,143	-38.421%
2023-01-23	19.000000	19.500000	19.000000	19.500000	+4.390%	10,360	-40.000%
2023-01-20	18.680000	18.680000	18.680000	18.680000	-4.694%	853	-37.366%
2023-01-19	19.600000	19.600000	19.600000	19.600000	-1.508%	527	-40.306%
2023-01-18	19.900000	19.900000	19.900000	19.900000	+1.324%	117	-41.206%
2023-01-13	19.640000	19.640000	19.640000	19.640000	+4.747%	284	-40.428%
2023-01-09	18.750000	18.750000	18.750000	18.750000	+14.539%	103	-37.600%
2023-01-03	16.370000	16.370000	16.370000	16.370000	+9.954%	126	-28.528%
2022-12-29	14.962500	14.962500	14.888000	14.888000	+1.486%	599	-21.413%
2022-12-28	14.670000	14.670000	14.670000	14.670000	+1.242%	1,039	-20.245%
2022-12-27	14.574300	14.574300	14.490000	14.490000	+3.500%	430	-19.255%
2022-12-22	14.000000	14.000000	14.000000	14.000000	0.000%	299	-16.429%
2022-12-21	14.000000	14.000000	14.000000	14.000000	-0.427%	210	-16.429%
2022-12-19	14.140000	14.140000	14.060000	14.060000	-0.231%	377	-16.785%
2022-12-16	14.092500	14.092500	14.092500	14.092500	+0.018%	600	-16.977%
2022-12-15	14.090000	14.090000	14.050000	14.090000	+0.499%	1,937	-16.962%
2022-12-12	14.020100	14.020100	14.020100	14.020100	-9.897%	287	-16.548%
2022-12-08	15.560000	15.560000	15.560000	15.560000	-2.031%	367	-24.807%
2022-12-02	15.882500	15.882500	15.882500	15.882500	+0.841%	230	-26.334%
2022-11-29	15.750000	15.750000	15.750000	15.750000	+1.254%	1,513	-25.714%
2022-11-23	15.555000	15.555000	15.555000	15.555000	+0.810%	387	-24.783%
2022-11-22	15.580000	15.580000	15.430000	15.430000	-1.988%	1,242	-24.174%
2022-11-21	15.760000	15.792000	15.743000	15.743000	+1.699%	1,071	-25.681%
2022-11-10	15.480000	16.610000	15.480000	15.480000	+23.840%	256	-24.419%
2022-10-20	12.500000	12.500000	12.500000	12.500000	+8.909%	595	-6.400%
2022-10-14	11.532500	11.532500	11.477500	11.477500	+7.291%	418	+1.939%
2022-10-11	10.697500	10.697500	10.697500	10.697500	-0.581%	102	+9.371%
2022-10-10	10.760000	10.760000	10.760000	10.760000	-3.671%	103	+8.736%
2022-10-05	11.750000	11.750000	11.170000	11.170000	-7.876%	551	+4.745%
2022-10-04	12.125000	12.125000	12.125000	12.125000	+5.435%	1,012	-3.505%
2022-10-03	11.500000	11.500000	11.500000	11.500000	+15.000%	1,773	+1.739%
2022-09-29	11.250000	11.250000	10.000000	10.000000	-17.695%	369	+17.000%
2022-09-28	12.150000	12.150000	12.150000	12.150000	-0.816%	222	-3.704%
2022-09-27	12.000000	12.250000	12.000000	12.250000	+3.814%	316	-4.490%
2022-09-23	12.000000	12.000000	11.800000	11.800000	-15.412%	1,236	-0.847%
2022-09-14	13.950000	13.950000	13.950000	13.950000	+2.498%	456	-16.129%
2022-09-07	13.540000	13.610000	13.540000	13.610000	+1.567%	423	-14.034%
2022-09-06	13.560000	13.560000	13.400000	13.400000	-8.030%	1,207	-12.687%
2022-09-01	14.570000	14.570000	14.570000	14.570000	+3.997%	1,124	-19.698%
2022-08-31	14.010000	14.010000	14.010000	14.010000	-1.268%	1,290	-16.488%
2022-08-29	14.730000	14.730000	14.190000	14.190000	+2.826%	353	-17.548%
2022-08-26	13.830000	14.010000	13.800000	13.800000	-7.569%	903	-15.217%
2022-08-25	14.930000	14.930000	14.930000	14.930000	+1.565%	421	-21.634%
2022-08-24	14.500000	14.700000	14.500000	14.700000	-1.342%	2,252	-20.408%
2022-08-23	14.900000	14.900000	14.900000	14.900000	+0.404%	4,111	-21.477%
2022-08-22	15.280000	15.280000	14.840000	14.840000	-10.817%	1,739	-21.159%
2022-08-19	16.160000	16.640000	16.160000	16.640000	-2.118%	563	-29.688%
2022-08-17	16.500000	17.000000	16.500000	17.000000	-1.563%	1,148	-31.176%
2022-08-16	17.370000	17.370000	17.270000	17.270000	+0.116%	460	-32.252%
2022-08-15	17.250000	17.250000	17.250000	17.250000	+5.893%	303	-32.174%
2022-08-05	17.247500	17.247500	16.290000	16.290000	-6.754%	1,713	-28.177%
2022-08-04	16.990000	17.470000	16.990000	17.470000	0.000%	509	-33.028%
2022-08-02	16.900000	17.500000	16.900000	17.470000	-4.951%	1,127	-33.028%
2022-07-25	18.380000	18.380000	18.380000	18.380000	+9.658%	261	-36.344%
2022-07-12	16.761249	16.761249	16.761249	16.761249	-1.404%	205	-30.196%
2022-07-11	17.000000	17.000000	17.000000	17.000000	-4.895%	311	-31.176%
2022-07-08	17.875000	17.875000	17.875000	17.875000	+8.398%	544	-34.545%
2022-07-07	16.490100	16.490100	16.490100	16.490100	+6.018%	1,494	-29.048%
2022-07-06	16.510000	16.510000	15.554000	15.554000	-11.537%	696	-24.778%
2022-07-05	17.582400	17.582400	17.582400	17.582400	-7.994%	996	-33.456%
2022-07-01	19.210000	19.210000	19.110000	19.110000	-13.169%	1,000	-38.776%
2022-06-28	22.040900	22.040900	22.008300	22.008300	+9.060%	7,322	-46.838%
2022-06-27	20.180000	20.180000	20.180000	20.180000	-6.531%	650	-42.022%
2022-06-14	21.590000	21.590000	21.590000	21.590000	-11.878%	749	-45.808%
2022-06-09	24.500000	24.500000	24.500000	24.500000	-4.845%	676	-52.245%
2022-06-08	25.747500	25.747500	25.747500	25.747500	-3.531%	254	-54.559%
2022-06-06	26.690000	26.690000	26.690000	26.690000	-4.294%	137	-56.163%
2022-06-01	27.887500	27.887500	27.887500	27.887500	+1.631%	437	-58.046%
2022-05-27	27.300000	27.440000	27.300000	27.440000	+2.695%	674	-57.362%
2022-05-26	26.720000	26.720000	26.720000	26.720000	+7.030%	204	-56.213%
2022-05-25	24.965000	24.965000	24.965000	24.965000	+2.948%	374	-53.134%
2022-05-24	24.250000	24.250000	24.250000	24.250000	-1.901%	134	-51.753%
2022-05-20	24.960000	24.960000	24.720000	24.720000	+4.084%	280	-52.670%
2022-05-19	23.750000	23.750000	23.750000	23.750000	-2.062%	2,644	-50.737%
2022-05-17	24.250000	24.250000	24.250000	24.250000	+12.373%	4,564	-51.753%
2022-05-16	21.580000	21.580000	21.580000	21.580000	-7.738%	369	-45.783%
2022-05-13	23.390000	23.390000	23.390000	23.390000	+10.591%	219	-49.979%
2022-05-10	21.150000	21.150000	21.150000	21.150000	0.000%	1,315	-44.681%
2022-05-09	21.070000	21.150000	21.070000	21.150000	+0.762%	358	-44.681%
2022-05-05	20.990000	20.990000	20.990000	20.990000	0.000%	297	-44.259%
2022-05-02	20.990000	20.990000	20.990000	20.990000	-7.288%	145	-44.259%
2022-04-29	22.640000	22.640000	22.640000	22.640000	-9.549%	316	-48.322%
2022-04-25	24.800000	25.030000	24.800000	25.030000	+0.569%	679	-53.256%
2022-04-19	24.250000	24.888500	24.250000	24.888500	-0.645%	335	-52.990%
2022-04-13	25.050000	25.050000	25.050000	25.050000	+1.499%	460	-53.293%
2022-04-12	24.680000	24.680000	24.680000	24.680000	+3.610%	384	-52.593%
2022-04-07	23.820000	23.820000	23.820000	23.820000	+2.144%	217	-50.882%
2022-04-06	23.320000	23.320000	23.320000	23.320000	-8.621%	219	-49.828%
2022-04-05	25.000000	25.540000	25.000000	25.520000	-1.315%	779	-54.154%
2022-04-04	25.860000	25.860000	25.860000	25.860000	-5.101%	191	-54.756%
2022-03-30	27.250000	27.250000	27.250000	27.250000	-3.437%	513	-57.064%
2022-03-29	29.300000	29.300000	28.220000	28.220000	+9.891%	937	-58.540%
2022-03-24	25.990000	25.990000	25.680000	25.680000	-6.346%	1,251	-54.439%
2022-03-22	28.000000	28.000000	27.420000	27.420000	+4.259%	485	-57.330%
2022-03-18	28.115000	28.115000	26.300000	26.300000	-12.040%	314	-55.513%
2022-03-16	28.590000	29.900000	28.590000	29.900000	+5.542%	367	-60.870%
2022-03-10	28.330000	28.330000	28.330000	28.330000	+2.311%	2,633	-58.701%
2022-03-09	27.690000	27.690000	27.690000	27.690000	+8.802%	1,421	-57.746%
2022-03-08	25.000000	25.450000	25.000000	25.450000	+1.800%	1,037	-54.028%
2022-03-07	25.000000	25.000000	25.000000	25.000000	-11.504%	365	-53.200%
2022-03-04	28.000000	29.260000	28.000000	28.250000	-8.694%	633	-58.584%
2022-03-03	32.000000	32.000000	29.930000	30.940000	-3.313%	1,584	-62.185%
2022-03-02	33.579900	33.579900	32.000000	32.000000	-3.045%	387	-63.438%
2022-03-01	35.000000	35.510000	33.005000	33.005000	-14.990%	3,238	-64.551%
2022-02-28	38.920000	38.920000	38.825000	38.825000	-15.303%	243	-69.865%
2022-02-18	45.120000	45.840000	45.120000	45.840000	-3.495%	315	-74.476%
2022-02-16	47.500000	47.500000	47.500000	47.500000	-3.553%	404	-75.368%
2022-02-15	49.250000	49.250000	49.250000	49.250000	+7.650%	622	-76.244%
2022-02-14	45.690000	45.750000	45.690000	45.750000	-1.734%	904	-74.426%
2022-02-09	45.240100	48.850000	45.240100	46.557500	+0.817%	1,025	-74.870%
2022-02-07	44.640000	46.180000	44.640000	46.180000	+1.439%	378	-74.664%
2022-01-26	46.790000	46.790000	45.525000	45.525000	+4.081%	1,274	-74.300%
2022-01-25	43.740000	43.740000	43.740000	43.740000	-0.292%	314	-73.251%
2022-01-24	44.000000	44.000000	43.500000	43.868000	-8.608%	557	-73.329%
2022-01-20	48.000000	48.000000	48.000000	48.000000	-2.633%	685	-75.625%
2022-01-19	50.150000	50.150000	49.298000	49.298000	-0.709%	416	-76.267%
2022-01-18	49.650000	49.650000	49.650000	49.650000	-0.080%	253	-76.435%
2022-01-14	50.200000	50.200000	49.690000	49.690000	-1.114%	693	-76.454%
2022-01-13	50.250000	50.250000	50.250000	50.250000	+1.107%	341	-76.716%
2022-01-12	49.700000	49.700000	49.700000	49.700000	-1.557%	326	-76.459%
2022-01-07	50.486000	50.486000	50.486000	50.486000	+1.378%	234	-76.825%
2022-01-05	49.800000	49.800000	49.800000	49.800000	0.000%	302	-76.506%
2022-01-04	49.800000	49.800000	49.800000	49.800000	0.000%	144	-76.506%

.dark-mode .yDK4cR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDK4cR{ color: #333333; background-color: white; border: 2px solid #333333; }FURCFFORVIA SEstock OTC

FURCF
FORVIA SE
stock OTC