FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 10.85
+0.05 (0.46%)
At close: Mar 27, 2026
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.00 | 11.30 | 10.85 | 10.85 | 10.85 | 0.46% | 1,428 |
| Mar 26, 2026 | 11.35 | 11.95 | 10.80 | 10.80 | 10.80 | -1.82% | 1,197 |
| Mar 25, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -4.35% | 1,455 |
| Mar 24, 2026 | 11.50 | 11.60 | 11.10 | 11.50 | 11.50 | -0.43% | 1,709 |
| Mar 23, 2026 | 12.25 | 12.25 | 11.55 | 11.55 | 11.55 | -5.33% | 1,207 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | 391 |
| Mar 19, 2026 | 12.50 | 12.50 | 12.10 | 12.35 | 12.35 | -1.98% | 767 |
| Mar 18, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -1.56% | 57 |
| Mar 17, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 0.79% | 43 |
| Mar 16, 2026 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | -0.78% | 197 |
| Mar 13, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -2.29% | 529 |
| Mar 12, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.38% | 28 |
| Mar 11, 2026 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -0.75% | 75 |
| Mar 10, 2026 | 13.20 | 13.25 | 13.00 | 13.25 | 13.25 | -0.38% | 144 |
| Mar 9, 2026 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | -0.37% | 1,382 |
| Mar 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | - |
| Mar 5, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Mar 4, 2026 | 13.50 | 13.55 | 13.15 | 13.55 | 13.55 | -1.09% | 1,800 |
| Mar 3, 2026 | 13.10 | 14.00 | 13.10 | 13.70 | 13.70 | 0.37% | 1,339 |
| Mar 2, 2026 | 13.50 | 14.00 | 13.40 | 13.65 | 13.65 | 0.74% | 1,303 |
| Feb 27, 2026 | 13.50 | 13.65 | 13.50 | 13.55 | 13.55 | 2.26% | 664 |
| Feb 26, 2026 | 12.35 | 13.45 | 12.35 | 13.25 | 13.25 | 8.16% | 6,800 |
| Feb 25, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -0.41% | 488 |
| Feb 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Feb 23, 2026 | 12.10 | 12.45 | 12.10 | 12.35 | 12.35 | 2.92% | 1,010 |
| Feb 20, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 789 |
| Feb 19, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 265 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.00 | 12.40 | 12.40 | -6.06% | 5,896 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.05 | 13.20 | 13.20 | -5.04% | 1,955 |
| Feb 16, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 1 |
| Feb 13, 2026 | 13.65 | 14.00 | 13.65 | 13.90 | 13.90 | -0.36% | 132 |
| Feb 12, 2026 | 13.75 | 14.25 | 13.75 | 13.95 | 13.95 | -3.13% | 1,868 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.25 | 14.40 | 14.00 | -0.35% | 151 |
| Feb 10, 2026 | 14.50 | 14.75 | 14.45 | 14.45 | 14.05 | 1.76% | 973 |
| Feb 9, 2026 | 14.25 | 14.55 | 14.20 | 14.20 | 13.81 | -1.73% | 2,259 |
| Feb 6, 2026 | 14.30 | 14.65 | 14.20 | 14.45 | 14.05 | -0.69% | 767 |
| Feb 5, 2026 | 14.45 | 14.55 | 14.45 | 14.55 | 14.15 | 1.04% | 1,643 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.00 | -1.37% | 1,205 |
| Feb 3, 2026 | 14.40 | 14.80 | 14.05 | 14.60 | 14.19 | 3.91% | 1,370 |
| Feb 2, 2026 | 14.50 | 14.50 | 13.75 | 14.05 | 13.66 | -4.42% | 1,734 |
| Jan 30, 2026 | 14.50 | 14.70 | 14.00 | 14.70 | 14.29 | - | 1,048 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.55 | 14.70 | 14.29 | -2.97% | 2,253 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 14.73 | -0.33% | 3,958 |
| Jan 27, 2026 | 14.80 | 15.20 | 14.45 | 15.20 | 14.78 | 1.33% | 1,716 |
| Jan 26, 2026 | 14.95 | 15.20 | 14.90 | 15.00 | 14.58 | 2.04% | 3,422 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.50 | 14.70 | 14.29 | -0.34% | 187 |
| Jan 22, 2026 | 14.50 | 15.40 | 14.35 | 14.75 | 14.34 | 4.61% | 2,259 |
| Jan 21, 2026 | 13.40 | 14.35 | 13.40 | 14.10 | 13.71 | 2.92% | 1,230 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.32 | 0.37% | 1,996 |
| Jan 19, 2026 | 12.85 | 13.65 | 12.85 | 13.65 | 13.27 | 5.41% | 2,110 |