Fortis Inc. (FRA:12F)
Germany · Delayed Price · Currency is EUR 42.95
-0.11 (-0.26%)
Last updated: Aug 14, 2025
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | - | -0.26% | - |
| Aug 13, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | - | -0.60% | 249 |
| Aug 12, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | - | -0.23% | 249 |
| Aug 11, 2025 | 44.00 | 44.00 | 43.42 | 43.42 | - | -0.82% | 249 |
| Aug 8, 2025 | 43.32 | 43.81 | 43.32 | 43.78 | - | 0.71% | 45 |
| Aug 7, 2025 | 43.07 | 43.47 | 43.00 | 43.47 | - | 0.88% | 20 |
| Aug 6, 2025 | 43.28 | 43.28 | 43.09 | 43.09 | - | -2.49% | - |
| Aug 5, 2025 | 43.24 | 44.19 | 43.24 | 44.19 | - | 2.94% | 43 |
| Aug 4, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | - | 0.75% | 43 |
| Aug 1, 2025 | 42.55 | 42.61 | 42.55 | 42.61 | - | - | 43 |
| Jul 31, 2025 | 42.67 | 42.67 | 42.61 | 42.61 | - | -0.44% | 65 |
| Jul 30, 2025 | 42.06 | 42.80 | 42.06 | 42.80 | - | 3.03% | 220 |
| Jul 29, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | - | -0.14% | 846 |
| Jul 28, 2025 | 42.60 | 43.21 | 41.60 | 41.60 | - | 0.17% | 846 |
| Jul 25, 2025 | 41.54 | 41.54 | 41.53 | 41.53 | - | 0.75% | 50 |
| Jul 24, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | - | -1.15% | - |
| Jul 23, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | - | 0.48% | 75 |
| Jul 22, 2025 | 41.01 | 41.50 | 41.01 | 41.50 | - | 2.12% | 75 |
| Jul 21, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | - | 0.42% | 20 |
| Jul 18, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | - | -0.07% | 20 |
| Jul 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | 0.25% | 20 |
| Jul 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.05% | 20 |
| Jul 15, 2025 | 40.41 | 40.42 | 40.41 | 40.42 | - | 0.05% | 20 |
| Jul 14, 2025 | 40.32 | 40.40 | 40.32 | 40.40 | - | -0.35% | 20 |
| Jul 11, 2025 | 40.28 | 40.54 | 40.28 | 40.54 | - | 1.81% | 20 |
| Jul 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | -0.70% | 130 |
| Jul 9, 2025 | 39.89 | 40.26 | 39.70 | 40.10 | - | 0.22% | 130 |
| Jul 8, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | - | -1.36% | 100 |
| Jul 7, 2025 | 40.06 | 40.56 | 40.06 | 40.56 | - | 0.67% | 100 |
| Jul 4, 2025 | 40.20 | 40.29 | 40.20 | 40.29 | - | 0.72% | 25 |
| Jul 3, 2025 | 39.78 | 40.00 | 39.78 | 40.00 | - | - | 400 |
| Jul 2, 2025 | 40.65 | 40.75 | 40.00 | 40.00 | - | -1.60% | 100 |
| Jul 1, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | - | -0.12% | - |
| Jun 30, 2025 | 41.20 | 41.20 | 40.40 | 40.70 | - | 1.27% | 1,301 |
| Jun 27, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | - | -0.37% | 300 |
| Jun 26, 2025 | 39.94 | 40.34 | 39.94 | 40.34 | - | - | 300 |
| Jun 25, 2025 | 41.30 | 41.30 | 40.29 | 40.34 | - | -2.21% | 1,585 |
| Jun 24, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | - | 0.12% | 30 |
| Jun 23, 2025 | 40.73 | 41.20 | 40.73 | 41.20 | - | 0.46% | 30 |
| Jun 20, 2025 | 40.61 | 41.01 | 40.61 | 41.01 | - | -0.97% | 30 |
| Jun 19, 2025 | 41.05 | 41.41 | 41.05 | 41.41 | - | 1.15% | 80 |
| Jun 18, 2025 | 41.38 | 41.38 | 40.94 | 40.94 | - | -0.32% | 202 |
| Jun 17, 2025 | 41.08 | 41.08 | 41.07 | 41.07 | - | -1.13% | 555 |
| Jun 16, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | - | 0.24% | - |
| Jun 13, 2025 | 40.97 | 41.44 | 40.97 | 41.44 | - | 1.15% | 20 |
| Jun 12, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | - | -0.94% | - |
| Jun 11, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | - | 0.02% | - |
| Jun 10, 2025 | 41.23 | 41.35 | 41.23 | 41.35 | - | -1.10% | 200 |
| Jun 9, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | - | -0.48% | 15 |
| Jun 6, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | - | -0.07% | 660 |