FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 13.70
+0.35 (2.62%)
Oct 13, 2025, 5:36 PM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.60 | 13.80 | 13.35 | 13.35 | 13.35 | -0.74% | 2,266 |
| Oct 9, 2025 | 13.55 | 13.55 | 13.25 | 13.45 | 13.45 | -1.82% | 656 |
| Oct 8, 2025 | 13.95 | 13.95 | 13.40 | 13.70 | 13.70 | -0.72% | 2,262 |
| Oct 7, 2025 | 14.55 | 14.55 | 13.55 | 13.80 | 13.80 | -5.15% | 4,360 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.40 | 14.55 | 14.55 | -3.64% | 3,988 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 19 |
| Oct 2, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 0.33% | 2,834 |
| Oct 1, 2025 | 14.75 | 15.30 | 14.75 | 15.05 | 15.05 | 0.33% | 4,403 |
| Sep 30, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 1.35% | 472 |
| Sep 29, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -1.33% | 1,222 |
| Sep 26, 2025 | 15.15 | 15.35 | 15.00 | 15.00 | 15.00 | -1.32% | 4,525 |
| Sep 25, 2025 | 14.85 | 15.20 | 14.80 | 15.20 | 15.20 | 1.00% | 5,496 |
| Sep 24, 2025 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | 1.01% | 24 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | 675 |
| Sep 22, 2025 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | -0.67% | 675 |
| Sep 19, 2025 | 15.10 | 15.40 | 14.95 | 14.95 | 14.95 | -2.29% | 2,109 |
| Sep 18, 2025 | 15.30 | 15.35 | 15.20 | 15.30 | 15.30 | 1.32% | 296 |
| Sep 17, 2025 | 14.55 | 15.15 | 14.55 | 15.10 | 15.10 | 2.37% | 1,079 |
| Sep 16, 2025 | 14.70 | 15.40 | 14.70 | 14.75 | 14.75 | 1.37% | 2,398 |
| Sep 15, 2025 | 14.35 | 14.80 | 14.35 | 14.55 | 14.55 | 1.39% | 1,458 |
| Sep 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% | 320 |
| Sep 11, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 1.39% | 1,678 |
| Sep 10, 2025 | 14.25 | 14.55 | 14.25 | 14.40 | 14.40 | 1.05% | 1,740 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -4.04% | 816 |
| Sep 8, 2025 | 14.45 | 14.95 | 14.45 | 14.85 | 14.85 | 0.34% | 317 |
| Sep 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.66% | 541 |
| Sep 4, 2025 | 14.90 | 15.05 | 14.90 | 15.05 | 15.05 | -1.63% | 500 |
| Sep 3, 2025 | 14.85 | 15.50 | 14.85 | 15.30 | 15.30 | 5.15% | 198 |
| Sep 2, 2025 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | -1.02% | 60 |
| Sep 1, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | 32 |
| Aug 29, 2025 | 14.45 | 14.80 | 14.45 | 14.70 | 14.70 | - | 325 |
| Aug 28, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | 20 |
| Aug 27, 2025 | 14.50 | 14.75 | 14.50 | 14.70 | 14.70 | 0.34% | 118 |
| Aug 26, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | -0.68% | 1,100 |
| Aug 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 1,102 |
| Aug 22, 2025 | 14.50 | 14.85 | 14.50 | 14.75 | 14.75 | 2.08% | 1,102 |
| Aug 21, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | -1.70% | 1,527 |
| Aug 20, 2025 | 14.55 | 14.70 | 14.30 | 14.70 | 14.70 | -0.68% | 1,943 |
| Aug 19, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 0.34% | 625 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.50 | 14.75 | 14.75 | -0.34% | 340 |
| Aug 15, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | -1.00% | 590 |
| Aug 14, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 1.36% | 187 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.60 | 14.75 | 14.75 | -1.67% | 736 |
| Aug 12, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 34 |
| Aug 11, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 69 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 737 |
| Aug 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 737 |
| Aug 6, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -1.64% | 140 |
| Aug 5, 2025 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 0.66% | 280 |
| Aug 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1,051 |