FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 11.15
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
FORTEC Elektronik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | - | - | 109 |
| 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 |
| Aug 28, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | - |
| Aug 27, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 1.77% | 437 |
| Aug 26, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | - | 107 |
| Aug 25, 2026 | 11.35 | 11.45 | 11.05 | 11.30 | 11.30 | -1.31% | 2,099 |
| Aug 24, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | - | 140 |
| Aug 21, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 0.44% | 260 |
| Aug 20, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 330 |
| Aug 19, 2026 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | 0.44% | 1,199 |
| Aug 18, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | - | 1 |
| Aug 17, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 100 |
| Aug 14, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 0.44% | 590 |
| Aug 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Aug 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Aug 11, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | - | 1 |
| Aug 10, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 1.33% | 35 |
| Aug 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 107 |
| Aug 5, 2026 | 11.10 | 11.45 | 11.10 | 11.30 | 11.30 | - | 680 |
| Aug 4, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.26% | 970 |
| Aug 3, 2026 | 11.05 | 11.10 | 11.05 | 11.05 | 11.05 | 0.91% | 350 |
| Jul 31, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Jul 30, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | - | 5 |
| Jul 29, 2026 | 11.45 | 11.45 | 10.80 | 11.00 | 11.00 | -3.08% | 3,716 |
| Jul 28, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% | - |
| Jul 27, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 0.88% | 549 |
| Jul 24, 2026 | 11.10 | 11.35 | 11.10 | 11.30 | 11.30 | - | 799 |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.31% | - |
| Jul 22, 2026 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 0.88% | 1,587 |
| Jul 21, 2026 | 11.70 | 11.85 | 11.35 | 11.35 | 11.35 | -4.22% | 762 |
| Jul 20, 2026 | 12.45 | 12.45 | 11.45 | 11.85 | 11.85 | -6.32% | 1,685 |