FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 14.70
-0.45 (-2.97%)
Jan 29, 2026, 5:35 PM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | - | -3.96% | 1,100 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | -0.33% | 3,958 |
| Jan 27, 2026 | 14.80 | 15.20 | 14.45 | 15.20 | 15.20 | 1.33% | 1,716 |
| Jan 26, 2026 | 14.95 | 15.20 | 14.90 | 15.00 | 15.00 | 2.04% | 3,422 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.50 | 14.70 | 14.70 | -0.34% | 187 |
| Jan 22, 2026 | 14.50 | 15.40 | 14.35 | 14.75 | 14.75 | 4.61% | 2,259 |
| Jan 21, 2026 | 13.40 | 14.35 | 13.40 | 14.10 | 14.10 | 2.92% | 1,230 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 0.37% | 1,996 |
| Jan 19, 2026 | 12.85 | 13.65 | 12.85 | 13.65 | 13.65 | 5.41% | 2,110 |
| Jan 16, 2026 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | 1.17% | 1,611 |
| Jan 15, 2026 | 12.65 | 12.90 | 12.65 | 12.80 | 12.80 | 2.81% | 2,465 |
| Jan 14, 2026 | 12.75 | 12.85 | 12.40 | 12.45 | 12.45 | -1.97% | 1,747 |
| Jan 13, 2026 | 12.45 | 12.80 | 12.00 | 12.70 | 12.70 | 3.25% | 1,707 |
| Jan 12, 2026 | 12.00 | 12.50 | 11.80 | 12.30 | 12.30 | 1.65% | 3,418 |
| Jan 9, 2026 | 11.90 | 12.10 | 11.55 | 12.10 | 12.10 | 2.11% | 1,011 |
| Jan 8, 2026 | 11.25 | 11.90 | 11.25 | 11.85 | 11.85 | 7.73% | 2,891 |
| Jan 7, 2026 | 10.70 | 11.20 | 10.70 | 11.00 | 11.00 | 4.27% | 2,932 |
| Jan 6, 2026 | 10.50 | 10.60 | 10.30 | 10.55 | 10.55 | 1.44% | 394 |
| Jan 5, 2026 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | -2.80% | 1,109 |
| Jan 2, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | -2.28% | 1,346 |
| Dec 30, 2025 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | - | 10 |
| Dec 29, 2025 | 11.05 | 11.05 | 10.75 | 10.95 | 10.95 | - | 1,659 |
| Dec 23, 2025 | 10.90 | 11.05 | 10.75 | 10.95 | 10.95 | -0.90% | 1,021 |
| Dec 22, 2025 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | -0.90% | 925 |
| Dec 19, 2025 | 11.15 | 11.30 | 11.05 | 11.15 | 11.15 | - | 867 |
| Dec 18, 2025 | 11.15 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 535 |
| Dec 17, 2025 | 10.90 | 11.35 | 10.90 | 11.20 | 11.20 | 1.82% | 1,000 |
| Dec 16, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.46% | 299 |
| Dec 15, 2025 | 10.80 | 11.00 | 10.80 | 10.95 | 10.95 | 1.86% | 3,859 |
| Dec 12, 2025 | 10.40 | 11.05 | 10.15 | 10.75 | 10.75 | 4.37% | 3,754 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -4.19% | 2,210 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | 931 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | -1.37% | 1,500 |
| Dec 8, 2025 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | 0.46% | 1,420 |
| Dec 5, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | -0.91% | 400 |
| Dec 4, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.38% | 547 |
| Dec 3, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - | 2 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.70 | 10.85 | 10.85 | - | 502 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.65 | 10.85 | 10.85 | -3.12% | 4,125 |
| Nov 28, 2025 | 10.95 | 11.30 | 10.90 | 11.20 | 11.20 | 1.82% | 3,461 |
| Nov 27, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -0.90% | 305 |
| Nov 26, 2025 | 10.85 | 11.10 | 10.80 | 11.10 | 11.10 | 0.45% | 963 |
| Nov 25, 2025 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | -2.21% | 872 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Nov 21, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | -0.87% | 3,010 |
| Nov 20, 2025 | 11.55 | 11.55 | 11.30 | 11.45 | 11.45 | 0.44% | 332 |
| Nov 19, 2025 | 11.75 | 11.75 | 11.25 | 11.40 | 11.40 | -1.30% | 1,049 |
| Nov 18, 2025 | 11.65 | 11.65 | 11.45 | 11.55 | 11.55 | -1.70% | 613 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 202 |
| Nov 14, 2025 | 11.50 | 12.25 | 11.50 | 11.90 | 11.90 | 2.59% | 7,680 |