FORTEC Elektronik AG (ETR:FEV)
Germany · Delayed Price · Currency is EUR 12.30
-0.20 (-1.60%)
Jul 10, 2026, 9:04 AM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | 0.74% | 9 |
| Jun 18, 2026 | 13.50 | 13.50 | 13.25 | 13.45 | 13.45 | -0.74% | 1,324 |
| Jun 17, 2026 | 13.45 | 13.85 | 13.45 | 13.55 | 13.55 | 1.50% | 1,750 |
| Jun 16, 2026 | 13.80 | 13.90 | 13.35 | 13.35 | 13.35 | -3.61% | 1,053 |
| Jun 15, 2026 | 13.15 | 13.85 | 13.15 | 13.85 | 13.85 | 1.84% | 2,651 |
| Jun 12, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 5.84% | 3,555 |
| Jun 11, 2026 | 13.45 | 13.45 | 12.75 | 12.85 | 12.85 | -1.15% | 1,728 |
| Jun 10, 2026 | 13.15 | 14.40 | 12.85 | 13.00 | 13.00 | 0.39% | 9,445 |
| Jun 9, 2026 | 12.25 | 12.95 | 12.25 | 12.95 | 12.95 | 8.37% | 1,897 |
| Jun 8, 2026 | 11.50 | 12.05 | 11.50 | 11.95 | 11.95 | 1.27% | 297 |
| Jun 5, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | - | 49 |
| Jun 4, 2026 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 820 |
| Jun 3, 2026 | 11.90 | 12.00 | 11.50 | 11.70 | 11.70 | - | 109 |
| Jun 2, 2026 | 11.65 | 12.00 | 11.60 | 11.70 | 11.70 | 2.18% | 2,495 |
| Jun 1, 2026 | 11.10 | 11.50 | 11.10 | 11.45 | 11.45 | 1.33% | 37 |
| May 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | 321 |
| May 28, 2026 | 10.80 | 12.00 | 10.80 | 11.35 | 11.35 | 7.08% | 7,187 |
| May 27, 2026 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 247 |
| May 26, 2026 | 10.90 | 10.90 | 10.55 | 10.65 | 10.65 | -1.39% | 1,148 |
| May 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| 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 |