Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Forvia (0MGR) Share Price

Intraday
Historical

Price	€13.185 on 16-12-2025 at 10:36:16
Change	€0.205 1.58%
Buy	€13.32
Sell	€13.05

Last Trade:	Sell 239.00 at €13.095
Day's Volume:	358
Last Close:	€12.98
Open:	€13.005
ISIN:	FR0000121147

Day's Range	€12.9925 - €13.2425
52wk Range:	€5.24 - €13.6125
Market Capitalisation:	€2.44b
VWAP:	€13.0918
Shares in Issue:	185.35m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Forvia (0MGR) Latest Trades
Sell*	239	€13.095	SI Trade	08:44:01 - 16-Dec-25
Unknown*	0	€13.135	SI Trade	08:40:33 - 16-Dec-25
Sell*	83	€13.125	SI Trade	08:39:28 - 16-Dec-25
Unknown*	13	€13.01	OTC Trade	08:01:05 - 16-Dec-25
Buy*	77	€13.005	SI Trade	16:28:04 - 15-Dec-25
Sell*	2,768	€12.905	Negotiated Trade	15:29:45 - 15-Dec-25
Unknown*	510	€13.05	OTC Trade	14:11:15 - 15-Dec-25
Unknown*	512	€13.05	OTC Trade	14:11:15 - 15-Dec-25
Unknown*	510	€13.05	OTC Trade	14:11:15 - 15-Dec-25
Unknown*	510	€13.05	OTC Trade	14:11:15 - 15-Dec-25

See more Forvia trades

Forvia (0MGR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	13.005	13.2425	12.9925	12.98	358
15th Dec 2025 (Mon)	13.3825	13.6125	12.91	12.98	5,955
12th Dec 2025 (Fri)	12.81	13.4275	12.81	13.2675	3,986
11th Dec 2025 (Thu)	12.9525	13.1925	12.7725	12.995	2,179
10th Dec 2025 (Wed)	12.9825	13.28	12.8925	12.915	695,205
9th Dec 2025 (Tue)	13.3525	13.5925	12.9725	13.1375	4,346
8th Dec 2025 (Mon)	12.9775	13.485	12.875	13.30	144,734
5th Dec 2025 (Fri)	12.6925	12.9475	12.6725	12.885	947
4th Dec 2025 (Thu)	12.5725	12.86	12.455	12.7425	678
3rd Dec 2025 (Wed)	12.12	12.6375	12.12	12.4525	3,594
2nd Dec 2025 (Tue)	12.20	12.56	12.1175	12.2375	6,128
1st Dec 2025 (Mon)	11.92	12.2875	11.92	12.2375	1,738
28th Nov 2025 (Fri)	11.62	12.105	11.5925	12.065	11,207
27th Nov 2025 (Thu)	11.61	11.9025	11.5275	11.68	5,365
26th Nov 2025 (Wed)	10.92	11.7625	10.92	11.7325	49,108
25th Nov 2025 (Tue)	10.545	10.8925	10.4375	10.77	7,382
24th Nov 2025 (Mon)	10.40	10.5975	10.385	10.5925	1,720
21st Nov 2025 (Fri)	10.02	10.355	9.876	10.3025	475,097
20th Nov 2025 (Thu)	10.915	11.145	10.125	10.195	30,697
19th Nov 2025 (Wed)	10.6525	11.0575	10.6525	10.7675	1,522
18th Nov 2025 (Tue)	10.8525	10.98	10.5875	10.8175	1,296
17th Nov 2025 (Mon)	11.0875	11.31	11.0375	11.0925	12,253

See more Forvia price history

Date	Source	Headline
Forvia (0MGR) Regulatory News

See more Forvia regulatory news

FTSE 100 Latest

Value9,720.48

Change-30.83