FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 11.15
+0.05 (0.45%)
Nov 6, 2026, 5:35 PM CET
FORTEC Elektronik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.45% | 322 |
| Nov 5, 2026 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | -5.13% | 1,772 |
| Nov 4, 2026 | 11.25 | 11.70 | 11.25 | 11.70 | 11.70 | 2.63% | 1,242 |
| Nov 3, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 200 |
| Nov 2, 2026 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 1.79% | 620 |
| Oct 30, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 2 |
| Oct 29, 2026 | 10.80 | 11.50 | 10.80 | 11.20 | 11.20 | 2.28% | 7,114 |
| Oct 28, 2026 | 10.70 | 10.95 | 10.70 | 10.95 | 10.95 | 2.34% | 682 |
| Oct 27, 2026 | 10.75 | 10.95 | 10.55 | 10.70 | 10.70 | -1.38% | 1,805 |
| Oct 26, 2026 | 11.20 | 11.25 | 10.50 | 10.85 | 10.85 | -2.69% | 13,687 |
| Oct 23, 2026 | 11.25 | 11.25 | 11.05 | 11.15 | 11.15 | -1.33% | 206 |
| Oct 22, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Oct 21, 2026 | 11.05 | 11.60 | 11.05 | 11.35 | 11.35 | 2.25% | 2,151 |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 478 |
| Oct 19, 2026 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | 1.83% | 721 |
| Oct 16, 2026 | 10.95 | 10.95 | 10.70 | 10.95 | 10.95 | -0.45% | 324 |
| Oct 15, 2026 | 11.05 | 11.05 | 10.75 | 11.00 | 11.00 | -0.90% | 805 |
| Oct 14, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | - | 28 |
| Oct 13, 2026 | 11.05 | 11.10 | 10.90 | 11.10 | 11.10 | - | 165 |
| Oct 12, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 53 |
| Oct 9, 2026 | 11.20 | 11.30 | 10.90 | 10.90 | 10.90 | -2.24% | 2,195 |
| Oct 8, 2026 | 11.15 | 11.50 | 11.00 | 11.15 | 11.15 | -0.45% | 1,909 |
| Oct 7, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 143 |
| Oct 6, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 41 |
| Oct 5, 2026 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | - | 491 |
| Oct 2, 2026 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | - | 77 |
| Oct 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 850 |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 28, 2026 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | 0.45% | 4 |
| Sep 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 24, 2026 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 2.29% | 109 |
| Sep 23, 2026 | 11.15 | 11.20 | 10.90 | 10.90 | 10.90 | -3.96% | 565 |
| Sep 22, 2026 | 11.45 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 1,327 |
| Sep 21, 2026 | 11.45 | 11.50 | 11.35 | 11.50 | 11.50 | - | 339 |
| Sep 18, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 394 |
| Sep 17, 2026 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | 0.44% | 169 |
| Sep 16, 2026 | 11.45 | 11.45 | 11.35 | 11.40 | 11.40 | 0.44% | 434 |
| Sep 15, 2026 | 11.30 | 11.35 | 11.20 | 11.35 | 11.35 | 0.44% | 400 |
| Sep 14, 2026 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 1.80% | 966 |
| Sep 11, 2026 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | 500 |
| Sep 10, 2026 | 11.20 | 11.50 | 10.90 | 11.10 | 11.10 | -1.33% | 2,661 |
| Sep 9, 2026 | 11.30 | 11.45 | 11.25 | 11.25 | 11.25 | -0.88% | 103 |
| Sep 8, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | - | - |
| Sep 7, 2026 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | - | 50 |
| Sep 4, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 400 |
| Sep 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Sep 2, 2026 | 11.35 | 11.50 | 11.35 | 11.35 | 11.35 | 1.34% | 748 |
| Sep 1, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 1,016 |
| Aug 31, 2026 | 11.40 | 11.40 | 11.15 | 11.30 | 11.30 | -0.44% | 105 |