FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 10.80
+0.05 (0.47%)
May 25, 2026, 5:35 PM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | - |
| May 21, 2026 | 10.70 | 10.85 | 10.70 | 10.70 | 10.70 | -0.93% | 657 |
| May 20, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1.41% | 18 |
| May 19, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | - | 501 |
| May 18, 2026 | 10.65 | 10.75 | 10.50 | 10.65 | 10.65 | 1.43% | 2,778 |
| May 15, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 506 |
| May 14, 2026 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 463 |
| May 13, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 1.46% | 5 |
| May 12, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 1,202 |
| May 11, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 201 |
| May 8, 2026 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -0.94% | 1,925 |
| May 7, 2026 | 10.60 | 10.85 | 10.60 | 10.60 | 10.60 | -1.40% | 461 |
| May 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 345 |
| May 5, 2026 | 10.90 | 10.95 | 10.75 | 10.85 | 10.85 | - | 767 |
| May 4, 2026 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | 0.46% | 1,436 |
| Apr 30, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 1.41% | 265 |
| Apr 29, 2026 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | 601 |
| Apr 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 27, 2026 | 10.95 | 11.00 | 10.60 | 10.70 | 10.70 | -0.47% | 485 |
| Apr 24, 2026 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | - | 848 |
| Apr 23, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -1.83% | 797 |
| Apr 22, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Apr 21, 2026 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | - | 2,142 |
| Apr 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.46% | 401 |
| Apr 17, 2026 | 10.75 | 10.95 | 10.50 | 10.85 | 10.85 | 0.93% | 518 |
| Apr 16, 2026 | 11.20 | 11.20 | 10.65 | 10.75 | 10.75 | -6.93% | 6,847 |
| Apr 15, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | - | 487 |
| Apr 14, 2026 | 11.55 | 11.65 | 11.30 | 11.55 | 11.55 | 0.43% | 716 |
| Apr 13, 2026 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 648 |
| Apr 10, 2026 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | -1.32% | 1,036 |
| Apr 9, 2026 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | 0.89% | 168 |
| Apr 8, 2026 | 11.85 | 11.85 | 11.25 | 11.25 | 11.25 | -6.64% | 1,024 |
| Apr 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | - |
| Apr 2, 2026 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | -1.22% | 1 |
| Apr 1, 2026 | 12.45 | 12.45 | 12.20 | 12.30 | 12.30 | -0.40% | 218 |
| Mar 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 70 |
| Mar 30, 2026 | 11.00 | 12.40 | 10.80 | 12.40 | 12.40 | 14.29% | 5,067 |
| 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 |