FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 11.35
-0.15 (-1.30%)
Aug 28, 2026, 5:35 PM CET
FORTEC Elektronik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.78% | 5 |
| Jul 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 430 |
| Jul 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 14, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 1.19% | 401 |
| Jul 13, 2026 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -2.69% | 952 |
| Jul 10, 2026 | 12.30 | 13.65 | 12.30 | 13.00 | 13.00 | 4.00% | 3,619 |
| Jul 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | - |
| Jul 8, 2026 | 12.45 | 12.45 | 12.35 | 12.35 | 12.35 | -2.37% | 2,226 |
| Jul 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Jul 6, 2026 | 12.40 | 12.75 | 12.40 | 12.75 | 12.75 | 0.79% | 710 |
| Jul 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jul 2, 2026 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -2.32% | 360 |
| Jul 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Jun 30, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -0.77% | 557 |
| Jun 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% | - |
| Jun 26, 2026 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -4.07% | 107 |
| Jun 25, 2026 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | - | 259 |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 590 |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 52 |
| Jun 22, 2026 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | -0.37% | 101 |