Paris - Delayed Quote
EUR
Forvia SE (FRVIA.PA)
8.39
-0.20
(-2.31%)
At close: October 30 at 5:35:23 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.58 | 8.62 | 8.30 | 8.39 | 8.39 | 1,009,650 |
|
Oct 29, 2026
|
8.42 | 8.68 | 8.40 | 8.58 | 8.58 | 838,406 |
|
Oct 28, 2026
|
8.52 | 8.73 | 8.44 | 8.50 | 8.50 | 868,973 |
|
Oct 27, 2026
|
8.36 | 8.48 | 8.18 | 8.44 | 8.44 | 855,747 |
|
Oct 26, 2026
|
8.16 | 8.59 | 8.15 | 8.38 | 8.38 | 973,365 |
|
Oct 23, 2026
|
8.48 | 8.50 | 8.01 | 8.04 | 8.04 | 1,429,644 |
|
Oct 22, 2026
|
8.78 | 8.80 | 8.36 | 8.38 | 8.38 | 905,175 |
|
Oct 21, 2026
|
9.10 | 9.10 | 8.83 | 8.87 | 8.87 | 811,593 |
|
Oct 20, 2026
|
8.97 | 9.16 | 8.75 | 9.10 | 9.10 | 787,537 |
|
Oct 19, 2026
|
8.88 | 8.97 | 8.70 | 8.97 | 8.97 | 801,286 |
|
Oct 16, 2026
|
8.91 | 9.42 | 8.91 | 9.02 | 9.02 | 1,480,185 |
|
Oct 15, 2026
|
8.69 | 8.81 | 8.51 | 8.80 | 8.80 | 731,991 |
|
Oct 14, 2026
|
8.84 | 9.01 | 8.75 | 8.76 | 8.76 | 868,386 |
|
Oct 13, 2026
|
8.56 | 8.74 | 8.38 | 8.74 | 8.74 | 1,220,334 |
|
Oct 12, 2026
|
8.65 | 8.87 | 8.52 | 8.55 | 8.55 | 1,203,273 |
|
Oct 9, 2026
|
8.72 | 8.85 | 8.46 | 8.46 | 8.46 | 1,263,338 |
|
Oct 8, 2026
|
9.50 | 9.50 | 8.65 | 8.65 | 8.65 | 2,870,618 |
|
Oct 7, 2026
|
10.02 | 10.58 | 9.70 | 9.70 | 9.70 | 2,066,980 |
|
Oct 6, 2026
|
8.89 | 9.55 | 8.87 | 9.49 | 9.49 | 1,219,706 |
|
Oct 5, 2026
|
8.58 | 8.77 | 8.56 | 8.73 | 8.73 | 498,259 |
|
Oct 2, 2026
|
8.51 | 8.76 | 8.42 | 8.59 | 8.59 | 760,344 |
|
Oct 1, 2026
|
8.65 | 8.77 | 8.42 | 8.42 | 8.42 | 902,741 |
|
Sep 30, 2026
|
8.68 | 8.81 | 8.57 | 8.74 | 8.74 | 869,052 |
|
Sep 29, 2026
|
8.84 | 8.87 | 8.63 | 8.63 | 8.63 | 515,876 |
|
Sep 28, 2026
|
8.90 | 8.97 | 8.73 | 8.83 | 8.83 | 825,550 |
|
Sep 25, 2026
|
8.78 | 8.81 | 8.63 | 8.72 | 8.72 | 541,668 |
|
Sep 24, 2026
|
9.05 | 9.05 | 8.72 | 8.74 | 8.74 | 614,951 |
|
Sep 23, 2026
|
9.19 | 9.28 | 8.88 | 9.06 | 9.06 | 656,802 |
|
Sep 22, 2026
|
9.05 | 9.42 | 8.90 | 9.28 | 9.28 | 566,777 |
|
Sep 21, 2026
|
9.30 | 9.35 | 9.10 | 9.15 | 9.15 | 485,350 |
|
Sep 18, 2026
|
9.72 | 9.80 | 9.23 | 9.23 | 9.23 | 1,616,131 |
|
Sep 17, 2026
|
9.56 | 9.92 | 9.55 | 9.72 | 9.72 | 979,882 |
|
Sep 16, 2026
|
9.29 | 9.47 | 9.15 | 9.47 | 9.47 | 856,227 |
|
Sep 15, 2026
|
9.42 | 9.42 | 9.03 | 9.26 | 9.26 | 720,841 |
|
Sep 14, 2026
|
9.47 | 9.54 | 9.09 | 9.39 | 9.39 | 898,390 |
|
Sep 11, 2026
|
9.82 | 9.98 | 9.39 | 9.59 | 9.59 | 891,518 |
|
Sep 10, 2026
|
9.66 | 9.99 | 9.66 | 9.73 | 9.73 | 838,257 |
|
Sep 9, 2026
|
9.83 | 9.86 | 9.49 | 9.52 | 9.52 | 672,600 |
|
Sep 8, 2026
|
9.80 | 10.09 | 9.67 | 9.88 | 9.88 | 603,761 |
|
Sep 7, 2026
|
9.91 | 10.06 | 9.73 | 9.89 | 9.89 | 666,261 |
|
Sep 4, 2026
|
9.86 | 10.02 | 9.71 | 9.93 | 9.93 | 777,901 |
|
Sep 3, 2026
|
8.99 | 9.85 | 8.99 | 9.85 | 9.85 | 1,683,464 |
|
Sep 2, 2026
|
8.78 | 8.97 | 8.53 | 8.93 | 8.93 | 969,879 |
|
Sep 1, 2026
|
9.20 | 9.25 | 8.80 | 8.91 | 8.91 | 646,121 |
|
Aug 31, 2026
|
9.00 | 9.23 | 8.80 | 9.14 | 9.14 | 911,272 |
|
Aug 28, 2026
|
8.78 | 9.13 | 8.76 | 9.04 | 9.04 | 1,306,326 |
|
Aug 27, 2026
|
8.77 | 8.77 | 8.46 | 8.60 | 8.60 | 660,363 |
|
Aug 26, 2026
|
8.78 | 8.85 | 8.66 | 8.72 | 8.72 | 446,509 |
|
Aug 25, 2026
|
8.92 | 8.94 | 8.66 | 8.73 | 8.73 | 676,311 |
|
Aug 24, 2026
|
8.96 | 9.03 | 8.86 | 8.87 | 8.87 | 825,876 |
|
Aug 21, 2026
|
8.95 | 9.09 | 8.89 | 9.00 | 9.00 | 500,128 |
|
Aug 20, 2026
|
8.99 | 9.13 | 8.70 | 8.82 | 8.82 | 908,298 |
|
Aug 19, 2026
|
8.92 | 9.02 | 8.87 | 8.97 | 8.97 | 444,774 |
|
Aug 18, 2026
|
9.10 | 9.25 | 8.94 | 8.94 | 8.94 | 470,313 |
|
Aug 17, 2026
|
9.30 | 9.32 | 9.00 | 9.13 | 9.13 | 399,391 |
|
Aug 14, 2026
|
9.26 | 9.33 | 9.08 | 9.23 | 9.23 | 338,565 |
|
Aug 13, 2026
|
9.14 | 9.25 | 8.93 | 9.22 | 9.22 | 771,928 |
|
Aug 12, 2026
|
9.12 | 9.20 | 9.02 | 9.07 | 9.07 | 339,550 |
|
Aug 11, 2026
|
9.10 | 9.23 | 8.98 | 9.17 | 9.17 | 433,119 |
|
Aug 10, 2026
|
9.10 | 9.29 | 9.06 | 9.18 | 9.18 | 453,204 |
|
Aug 7, 2026
|
9.05 | 9.27 | 8.81 | 9.12 | 9.12 | 722,968 |
|
Aug 6, 2026
|
9.34 | 9.42 | 9.03 | 9.09 | 9.09 | 626,626 |
|
Aug 5, 2026
|
9.52 | 9.63 | 9.30 | 9.36 | 9.36 | 1,218,158 |
|
Aug 4, 2026
|
9.46 | 9.48 | 9.11 | 9.40 | 9.40 | 1,278,544 |
|
Aug 3, 2026
|
9.15 | 9.79 | 9.09 | 9.58 | 9.58 | 1,528,311 |
|
Jul 31, 2026
|
9.68 | 10.06 | 8.88 | 8.88 | 8.88 | 1,708,855 |
|
Jul 30, 2026
|
9.20 | 9.63 | 9.18 | 9.55 | 9.55 | 1,410,881 |
|
Jul 29, 2026
|
9.19 | 9.35 | 8.97 | 9.24 | 9.24 | 758,428 |
|
Jul 28, 2026
|
8.89 | 9.16 | 8.81 | 9.08 | 9.08 | 851,376 |
|
Jul 27, 2026
|
8.93 | 9.05 | 8.71 | 8.71 | 8.71 | 422,970 |
|
Jul 24, 2026
|
8.65 | 8.81 | 8.56 | 8.74 | 8.74 | 423,773 |
|
Jul 23, 2026
|
8.50 | 8.76 | 8.44 | 8.70 | 8.70 | 549,021 |
|
Jul 22, 2026
|
8.72 | 8.81 | 8.56 | 8.56 | 8.56 | 861,651 |
|
Jul 21, 2026
|
8.50 | 8.90 | 8.50 | 8.82 | 8.82 | 662,173 |
|
Jul 20, 2026
|
8.70 | 8.81 | 8.49 | 8.49 | 8.49 | 1,070,290 |
|
Jul 17, 2026
|
9.16 | 9.22 | 8.71 | 8.71 | 8.71 | 1,021,777 |
|
Jul 16, 2026
|
9.39 | 9.50 | 9.25 | 9.28 | 9.28 | 726,462 |
|
Jul 15, 2026
|
8.93 | 9.36 | 8.88 | 9.34 | 9.34 | 662,428 |
|
Jul 14, 2026
|
9.10 | 9.21 | 8.78 | 8.98 | 8.98 | 545,099 |
|
Jul 13, 2026
|
8.94 | 9.24 | 8.87 | 9.24 | 9.24 | 521,495 |
|
Jul 10, 2026
|
8.93 | 9.39 | 8.92 | 9.08 | 9.08 | 576,548 |
|
Jul 9, 2026
|
8.94 | 9.00 | 8.63 | 9.00 | 9.00 | 532,378 |
|
Jul 8, 2026
|
9.38 | 9.41 | 8.76 | 8.76 | 8.76 | 939,814 |
|
Jul 7, 2026
|
9.19 | 9.41 | 9.03 | 9.03 | 9.03 | 492,799 |
|
Jul 6, 2026
|
9.05 | 9.30 | 9.05 | 9.23 | 9.23 | 521,633 |
|
Jul 3, 2026
|
8.96 | 9.15 | 8.93 | 9.15 | 9.15 | 602,631 |
|
Jul 2, 2026
|
8.61 | 8.92 | 8.61 | 8.91 | 8.91 | 640,103 |
|
Jul 1, 2026
|
8.63 | 8.78 | 8.55 | 8.67 | 8.67 | 588,812 |
|
Jun 30, 2026
|
8.63 | 8.81 | 8.45 | 8.73 | 8.73 | 855,944 |
|
Jun 29, 2026
|
8.72 | 8.72 | 8.42 | 8.52 | 8.52 | 803,248 |
|
Jun 26, 2026
|
9.21 | 9.24 | 8.63 | 8.71 | 8.71 | 1,065,698 |
|
Jun 25, 2026
|
9.45 | 9.60 | 9.28 | 9.28 | 9.28 | 778,410 |
|
Jun 24, 2026
|
9.56 | 9.86 | 9.45 | 9.55 | 9.55 | 967,663 |
|
Jun 23, 2026
|
9.32 | 9.53 | 9.24 | 9.50 | 9.50 | 1,072,051 |
|
Jun 22, 2026
|
9.51 | 9.55 | 9.25 | 9.55 | 9.55 | 563,679 |
|
Jun 19, 2026
|
9.41 | 9.52 | 9.40 | 9.50 | 9.50 | 684,401 |
|
Jun 18, 2026
|
9.86 | 9.97 | 9.41 | 9.41 | 9.41 | 1,369,418 |
|
Jun 17, 2026
|
9.89 | 10.05 | 9.77 | 9.82 | 9.82 | 487,248 |
|
Jun 16, 2026
|
10.24 | 10.24 | 9.89 | 10.01 | 10.01 | 565,129 |
|
Jun 15, 2026
|
10.30 | 10.59 | 10.18 | 10.19 | 10.19 | 850,506 |
|
Jun 12, 2026
|
9.82 | 10.05 | 9.76 | 9.85 | 9.85 | 817,531 |
|
Jun 11, 2026
|
9.50 | 9.65 | 9.37 | 9.42 | 9.42 | 573,320 |
|
Jun 10, 2026
|
9.80 | 9.87 | 9.34 | 9.56 | 9.56 | 824,116 |
|
Jun 9, 2026
|
10.42 | 10.67 | 9.76 | 9.76 | 9.76 | 1,032,128 |
|
Jun 8, 2026
|
10.31 | 10.58 | 10.28 | 10.40 | 10.40 | 602,987 |
|
Jun 5, 2026
|
11.00 | 11.03 | 10.61 | 10.65 | 10.65 | 543,611 |
|
Jun 4, 2026
|
11.55 | 11.66 | 10.98 | 11.00 | 11.00 | 681,737 |
|
Jun 3, 2026
|
11.45 | 11.66 | 11.29 | 11.44 | 11.44 | 810,236 |
|
Jun 2, 2026
|
11.35 | 11.71 | 11.23 | 11.59 | 11.59 | 664,628 |
|
Jun 1, 2026
|
11.47 | 11.73 | 11.07 | 11.23 | 11.23 | 820,198 |
|
May 29, 2026
|
11.40 | 11.56 | 11.30 | 11.40 | 11.40 | 670,695 |
|
May 28, 2026
|
11.51 | 11.60 | 11.22 | 11.36 | 11.36 | 547,588 |
|
May 27, 2026
|
10.90 | 11.84 | 10.90 | 11.58 | 11.58 | 960,619 |
|
May 26, 2026
|
10.74 | 11.05 | 10.73 | 10.84 | 10.84 | 357,674 |
|
May 25, 2026
|
10.60 | 10.95 | 10.60 | 10.82 | 10.82 | 432,117 |
|
May 22, 2026
|
10.18 | 10.48 | 10.18 | 10.38 | 10.38 | 566,059 |
|
May 21, 2026
|
10.29 | 10.38 | 10.02 | 10.06 | 10.06 | 539,649 |
|
May 20, 2026
|
10.06 | 10.29 | 9.88 | 10.11 | 10.11 | 827,287 |
|
May 19, 2026
|
10.36 | 10.43 | 10.05 | 10.09 | 10.09 | 599,131 |
|
May 18, 2026
|
10.30 | 10.56 | 10.15 | 10.35 | 10.35 | 975,448 |
|
May 15, 2026
|
10.86 | 10.94 | 10.18 | 10.48 | 10.48 | 1,010,515 |
|
May 14, 2026
|
10.68 | 10.94 | 10.63 | 10.92 | 10.92 | 511,473 |
|
May 13, 2026
|
10.61 | 10.69 | 10.41 | 10.49 | 10.49 | 532,154 |
|
May 12, 2026
|
10.39 | 10.76 | 10.35 | 10.44 | 10.44 | 533,995 |
|
May 11, 2026
|
10.35 | 10.52 | 10.13 | 10.48 | 10.48 | 623,072 |
|
May 8, 2026
|
10.23 | 10.39 | 10.20 | 10.39 | 10.39 | 456,763 |
|
May 7, 2026
|
10.60 | 10.85 | 10.33 | 10.33 | 10.33 | 1,234,213 |
|
May 6, 2026
|
10.03 | 10.66 | 10.02 | 10.48 | 10.48 | 1,188,301 |
|
May 5, 2026
|
9.81 | 10.09 | 9.75 | 9.83 | 9.83 | 791,804 |
|
May 4, 2026
|
10.00 | 10.17 | 9.74 | 9.76 | 9.76 | 652,694 |
|
Apr 30, 2026
|
9.60 | 9.97 | 9.48 | 9.97 | 9.97 | 1,123,991 |
|
Apr 29, 2026
|
9.90 | 9.92 | 9.70 | 9.76 | 9.76 | 620,406 |
|
Apr 28, 2026
|
10.09 | 10.31 | 9.72 | 9.75 | 9.75 | 521,238 |
|
Apr 27, 2026
|
10.49 | 10.59 | 9.87 | 10.17 | 10.17 | 733,555 |
|
Apr 24, 2026
|
10.34 | 10.70 | 10.01 | 10.16 | 10.16 | 885,091 |
|
Apr 23, 2026
|
10.60 | 11.19 | 10.46 | 10.56 | 10.56 | 1,206,911 |
|
Apr 22, 2026
|
10.41 | 10.43 | 10.10 | 10.21 | 10.21 | 603,840 |
|
Apr 21, 2026
|
10.65 | 10.75 | 10.32 | 10.34 | 10.34 | 562,204 |
|
Apr 20, 2026
|
10.65 | 10.74 | 10.55 | 10.61 | 10.61 | 661,802 |
|
Apr 17, 2026
|
10.28 | 11.00 | 10.23 | 10.92 | 10.92 | 1,306,305 |
|
Apr 16, 2026
|
10.18 | 10.56 | 10.15 | 10.25 | 10.25 | 950,042 |
|
Apr 15, 2026
|
10.47 | 10.49 | 10.34 | 10.49 | 10.49 | 469,051 |
|
Apr 14, 2026
|
10.34 | 10.58 | 10.34 | 10.44 | 10.44 | 504,294 |
|
Apr 13, 2026
|
10.28 | 10.28 | 10.10 | 10.19 | 10.19 | 567,150 |
|
Apr 10, 2026
|
10.30 | 10.69 | 10.26 | 10.47 | 10.47 | 721,998 |
|
Apr 9, 2026
|
10.25 | 10.35 | 10.14 | 10.23 | 10.23 | 518,893 |
|
Apr 8, 2026
|
10.53 | 10.70 | 10.38 | 10.40 | 10.40 | 1,332,766 |
|
Apr 7, 2026
|
9.94 | 10.09 | 9.55 | 9.59 | 9.59 | 536,566 |
|
Apr 2, 2026
|
10.00 | 10.15 | 9.89 | 9.94 | 9.94 | 691,263 |
|
Apr 1, 2026
|
10.25 | 10.32 | 10.01 | 10.18 | 10.18 | 834,871 |
|
Mar 31, 2026
|
9.46 | 9.76 | 9.37 | 9.69 | 9.69 | 740,347 |
|
Mar 30, 2026
|
9.56 | 9.62 | 9.38 | 9.47 | 9.47 | 752,839 |
|
Mar 27, 2026
|
9.65 | 9.71 | 9.36 | 9.62 | 9.62 | 752,626 |
|
Mar 26, 2026
|
9.69 | 9.69 | 9.51 | 9.61 | 9.61 | 771,948 |
|
Mar 25, 2026
|
9.86 | 10.00 | 9.62 | 9.74 | 9.74 | 915,116 |
|
Mar 24, 2026
|
9.62 | 9.62 | 9.25 | 9.54 | 9.54 | 674,368 |
|
Mar 23, 2026
|
8.80 | 9.73 | 8.64 | 9.58 | 9.58 | 1,320,621 |
|
Mar 20, 2026
|
9.26 | 9.35 | 8.90 | 8.99 | 8.99 | 1,177,126 |
|
Mar 19, 2026
|
9.50 | 9.52 | 9.11 | 9.15 | 9.15 | 1,068,969 |
|
Mar 18, 2026
|
9.83 | 10.05 | 9.61 | 9.74 | 9.74 | 773,358 |
|
Mar 17, 2026
|
9.60 | 9.83 | 9.58 | 9.73 | 9.73 | 768,281 |
|
Mar 16, 2026
|
9.65 | 9.88 | 9.53 | 9.66 | 9.66 | 655,054 |
|
Mar 13, 2026
|
9.70 | 9.92 | 9.63 | 9.70 | 9.70 | 765,569 |
|
Mar 12, 2026
|
10.11 | 10.21 | 9.76 | 9.82 | 9.82 | 1,166,952 |
|
Mar 11, 2026
|
10.36 | 10.36 | 10.14 | 10.29 | 10.29 | 948,553 |
|
Mar 10, 2026
|
10.18 | 10.41 | 10.03 | 10.33 | 10.33 | 1,393,633 |
|
Mar 9, 2026
|
9.85 | 9.92 | 9.49 | 9.64 | 9.64 | 1,668,220 |
|
Mar 6, 2026
|
10.63 | 10.66 | 10.18 | 10.36 | 10.36 | 915,624 |
|
Mar 5, 2026
|
10.83 | 11.02 | 10.57 | 10.57 | 10.57 | 855,275 |
|
Mar 4, 2026
|
10.77 | 11.10 | 10.49 | 10.97 | 10.97 | 965,931 |
|
Mar 3, 2026
|
11.12 | 11.15 | 10.52 | 10.75 | 10.75 | 1,198,039 |
|
Mar 2, 2026
|
11.52 | 11.65 | 11.38 | 11.51 | 11.51 | 1,411,740 |
|
Feb 27, 2026
|
12.60 | 12.69 | 11.76 | 12.08 | 12.08 | 1,370,355 |
|
Feb 26, 2026
|
13.27 | 13.35 | 12.55 | 12.58 | 12.58 | 1,042,931 |
|
Feb 25, 2026
|
13.19 | 13.69 | 12.80 | 13.20 | 13.20 | 738,145 |
|
Feb 24, 2026
|
12.60 | 13.66 | 12.60 | 13.21 | 13.21 | 1,245,956 |
|
Feb 23, 2026
|
13.53 | 13.53 | 12.69 | 12.73 | 12.73 | 1,300,811 |
|
Feb 20, 2026
|
14.13 | 14.20 | 13.68 | 13.83 | 13.83 | 680,444 |
|
Feb 19, 2026
|
14.59 | 14.66 | 14.04 | 14.04 | 14.04 | 518,582 |
|
Feb 18, 2026
|
14.50 | 14.65 | 14.17 | 14.60 | 14.60 | 404,547 |
|
Feb 17, 2026
|
14.59 | 14.72 | 14.31 | 14.45 | 14.45 | 471,050 |
|
Feb 16, 2026
|
14.84 | 14.89 | 14.60 | 14.60 | 14.60 | 444,075 |
|
Feb 13, 2026
|
14.51 | 14.78 | 14.40 | 14.78 | 14.78 | 476,872 |
|
Feb 12, 2026
|
14.77 | 14.97 | 14.49 | 14.65 | 14.65 | 589,584 |
|
Feb 11, 2026
|
14.78 | 14.81 | 14.10 | 14.45 | 14.45 | 573,591 |
|
Feb 10, 2026
|
14.35 | 15.03 | 14.35 | 14.84 | 14.84 | 885,748 |
|
Feb 9, 2026
|
14.09 | 14.42 | 14.09 | 14.34 | 14.34 | 391,692 |
|
Feb 6, 2026
|
14.14 | 14.19 | 13.63 | 14.04 | 14.04 | 949,058 |
|
Feb 5, 2026
|
14.55 | 14.60 | 14.03 | 14.14 | 14.14 | 498,022 |
|
Feb 4, 2026
|
14.06 | 14.79 | 14.00 | 14.61 | 14.61 | 689,871 |
|
Feb 3, 2026
|
14.04 | 14.33 | 13.81 | 14.05 | 14.05 | 499,316 |
|
Feb 2, 2026
|
13.46 | 14.03 | 13.40 | 14.02 | 14.02 | 486,769 |
|
Jan 30, 2026
|
14.10 | 14.16 | 13.52 | 13.81 | 13.81 | 1,038,411 |
|
Jan 29, 2026
|
14.13 | 14.40 | 13.98 | 13.99 | 13.99 | 434,953 |
|
Jan 28, 2026
|
14.52 | 14.66 | 14.15 | 14.15 | 14.15 | 501,418 |
|
Jan 27, 2026
|
14.51 | 14.64 | 14.23 | 14.63 | 14.63 | 453,252 |
|
Jan 26, 2026
|
14.37 | 14.63 | 14.20 | 14.51 | 14.51 | 472,816 |
|
Jan 23, 2026
|
14.37 | 14.57 | 14.28 | 14.44 | 14.44 | 421,024 |
|
Jan 22, 2026
|
14.05 | 14.42 | 13.95 | 14.38 | 14.38 | 555,816 |
|
Jan 21, 2026
|
13.59 | 13.95 | 13.49 | 13.76 | 13.76 | 577,792 |
|
Jan 20, 2026
|
13.66 | 13.91 | 13.30 | 13.60 | 13.60 | 706,589 |
|
Jan 19, 2026
|
13.49 | 13.72 | 13.35 | 13.59 | 13.59 | 573,581 |
|
Jan 16, 2026
|
14.20 | 14.25 | 13.72 | 13.99 | 13.99 | 756,356 |
|
Jan 15, 2026
|
14.61 | 14.70 | 14.19 | 14.27 | 14.27 | 497,897 |
|
Jan 14, 2026
|
14.27 | 14.73 | 14.09 | 14.56 | 14.56 | 787,621 |
|
Jan 13, 2026
|
14.26 | 14.42 | 14.11 | 14.24 | 14.24 | 642,836 |
|
Jan 12, 2026
|
14.30 | 14.44 | 14.03 | 14.30 | 14.30 | 681,185 |
|
Jan 9, 2026
|
14.20 | 14.78 | 14.17 | 14.38 | 14.38 | 822,820 |
|
Jan 8, 2026
|
13.94 | 14.16 | 13.78 | 14.16 | 14.16 | 616,119 |
|
Jan 7, 2026
|
13.85 | 14.10 | 13.73 | 13.90 | 13.90 | 736,085 |
|
Jan 6, 2026
|
13.85 | 14.03 | 13.61 | 13.83 | 13.83 | 454,316 |
|
Jan 5, 2026
|
14.06 | 14.11 | 13.53 | 13.79 | 13.79 | 699,686 |
|
Jan 2, 2026
|
13.59 | 14.06 | 13.56 | 14.02 | 14.02 | 462,189 |
|
Dec 31, 2025
|
13.52 | 13.65 | 13.48 | 13.62 | 13.62 | 160,388 |
|
Dec 30, 2025
|
13.50 | 13.70 | 13.44 | 13.61 | 13.61 | 304,329 |
|
Dec 29, 2025
|
13.36 | 13.59 | 13.31 | 13.55 | 13.55 | 412,769 |
|
Dec 24, 2025
|
13.23 | 13.40 | 13.19 | 13.25 | 13.25 | 169,413 |
|
Dec 23, 2025
|
13.23 | 13.28 | 13.13 | 13.18 | 13.18 | 225,588 |
|
Dec 22, 2025
|
13.50 | 13.55 | 13.06 | 13.31 | 13.31 | 347,213 |
|
Dec 19, 2025
|
13.45 | 13.60 | 13.33 | 13.43 | 13.43 | 686,489 |
|
Dec 18, 2025
|
13.10 | 13.66 | 12.97 | 13.45 | 13.45 | 697,386 |
|
Dec 17, 2025
|
13.14 | 13.20 | 12.93 | 13.06 | 13.06 | 536,622 |
|
Dec 16, 2025
|
13.00 | 13.31 | 13.00 | 13.15 | 13.15 | 609,576 |
|
Dec 15, 2025
|
13.37 | 13.43 | 12.88 | 13.05 | 13.05 | 594,418 |
|
Dec 12, 2025
|
13.05 | 13.44 | 12.95 | 13.39 | 13.39 | 720,151 |
|
Dec 11, 2025
|
13.00 | 13.20 | 12.75 | 13.00 | 13.00 | 532,171 |
|
Dec 10, 2025
|
13.00 | 13.10 | 12.88 | 12.95 | 12.95 | 561,450 |
|
Dec 9, 2025
|
13.30 | 13.34 | 12.94 | 13.02 | 13.02 | 857,931 |
|
Dec 8, 2025
|
12.93 | 13.51 | 12.85 | 13.31 | 13.31 | 1,308,025 |
|
Dec 5, 2025
|
12.69 | 12.96 | 12.68 | 12.90 | 12.90 | 679,770 |
|
Dec 4, 2025
|
12.64 | 12.84 | 12.44 | 12.67 | 12.67 | 733,636 |
|
Dec 3, 2025
|
12.27 | 12.65 | 12.27 | 12.51 | 12.51 | 530,731 |
|
Dec 2, 2025
|
12.15 | 12.57 | 12.09 | 12.28 | 12.28 | 528,167 |
|
Dec 1, 2025
|
12.06 | 12.30 | 12.00 | 12.21 | 12.21 | 513,479 |
|
Nov 28, 2025
|
11.65 | 12.13 | 11.51 | 12.10 | 12.10 | 1,186,649 |
|
Nov 27, 2025
|
11.74 | 11.84 | 11.52 | 11.68 | 11.68 | 554,264 |
|
Nov 26, 2025
|
10.98 | 11.78 | 10.98 | 11.75 | 11.75 | 1,272,160 |
|
Nov 25, 2025
|
10.60 | 10.90 | 10.42 | 10.85 | 10.85 | 806,528 |
|
Nov 24, 2025
|
10.40 | 10.60 | 10.37 | 10.57 | 10.57 | 957,844 |
|
Nov 21, 2025
|
9.88 | 10.38 | 9.80 | 10.27 | 10.27 | 857,388 |
|
Nov 20, 2025
|
10.92 | 10.95 | 10.10 | 10.10 | 10.10 | 940,266 |
|
Nov 19, 2025
|
10.77 | 11.06 | 10.70 | 10.70 | 10.70 | 535,965 |
|
Nov 18, 2025
|
10.74 | 11.00 | 10.56 | 10.81 | 10.81 | 503,785 |
|
Nov 17, 2025
|
11.10 | 11.30 | 11.05 | 11.12 | 11.12 | 792,807 |
|
Nov 14, 2025
|
11.20 | 11.27 | 10.90 | 11.01 | 11.01 | 1,019,508 |
|
Nov 13, 2025
|
11.71 | 11.93 | 11.26 | 11.33 | 11.33 | 696,104 |
|
Nov 12, 2025
|
11.19 | 11.76 | 11.09 | 11.64 | 11.64 | 994,515 |
|
Nov 11, 2025
|
11.38 | 11.38 | 10.93 | 11.10 | 11.10 | 856,694 |
|
Nov 10, 2025
|
11.48 | 11.84 | 11.37 | 11.47 | 11.47 | 954,863 |
|
Nov 7, 2025
|
10.91 | 11.14 | 10.76 | 11.14 | 11.14 | 461,594 |
|
Nov 6, 2025
|
11.19 | 11.22 | 10.77 | 10.86 | 10.86 | 501,878 |
|
Nov 5, 2025
|
11.13 | 11.35 | 11.10 | 11.20 | 11.20 | 448,144 |
|
Nov 4, 2025
|
11.56 | 11.61 | 11.16 | 11.23 | 11.23 | 544,655 |
|
Nov 3, 2025
|
11.15 | 11.94 | 11.15 | 11.72 | 11.72 | 1,230,679 |
|
Oct 31, 2025
|
11.43 | 11.53 | 10.94 | 11.11 | 11.11 | 638,071 |
|
Oct 30, 2025
|
11.86 | 11.99 | 11.24 | 11.40 | 11.40 | 794,031 |
