Fortis Inc. (FRA:12F)
Germany flag Germany · Delayed Price · Currency is EUR
44.37
-0.05 (-0.11%)
At close: Oct 20, 2025

Fortis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202544.3744.8044.3744.8044.801.29%311
Oct 21, 202544.1344.8044.1344.2344.23-0.32%230
Oct 20, 202545.0045.0044.2644.3744.37-0.11%800
Oct 17, 202543.5644.4243.5644.4244.420.16%890
Oct 16, 202543.8444.3543.8444.3544.351.14%100
Oct 15, 202543.8543.8543.8543.8543.85-0.34%18
Oct 14, 202543.6844.0043.6844.0044.00-0.02%18
Oct 13, 202543.7244.0143.7244.0144.012.14%120
Oct 10, 202543.0743.0943.0743.0943.09-0.32%10
Oct 9, 202543.1543.2343.1543.2343.23-0.62%300
Oct 8, 202543.0543.5043.0543.5043.501.26%300
Oct 7, 202542.9642.9642.9642.9642.960.19%1,550
Oct 6, 202543.4243.4242.8842.8842.880.14%1,550
Oct 3, 202542.8242.8242.8242.8242.820.02%138
Oct 2, 202543.4743.4742.8142.8142.81-0.56%138
Oct 1, 202542.9043.0542.9043.0543.050.12%-
Sep 30, 202542.4543.0042.4543.0043.001.18%200
Sep 29, 202542.5042.5042.5042.5042.500.54%35
Sep 26, 202542.2742.2742.2742.2742.27-0.14%436
Sep 25, 202541.9342.3341.9342.3342.331.58%776
Sep 24, 202541.6741.6741.6741.6741.670.17%140
Sep 23, 202541.5541.9041.5541.6041.60-0.36%100
Sep 22, 202541.7541.7541.7541.7541.751.07%100
Sep 19, 202541.3141.3141.3141.3141.31-0.89%100
Sep 18, 202541.4541.6841.4541.6841.681.09%100
Sep 17, 202541.2341.2341.2341.2341.23-1.74%89
Sep 16, 202541.9641.9641.9641.9641.96-0.38%89
Sep 15, 202542.1242.1242.1242.1242.120.57%89
Sep 12, 202541.8341.8841.8341.8841.880.29%89
Sep 11, 202541.7641.7641.7641.7641.76-0.22%89
Sep 10, 202541.7841.8541.7841.8541.850.12%89
Sep 9, 202541.8041.8041.8041.8041.80-1.65%89
Sep 8, 202542.6042.7942.5042.5042.501.46%89
Sep 5, 202542.7042.7041.8941.8941.89-1.67%120
Sep 4, 202542.4042.6042.4042.6042.600.24%100
Sep 3, 202542.3442.5042.3442.5042.50-0.05%100
Sep 2, 202542.4242.5242.4242.5242.520.54%116
Sep 1, 202542.2942.2942.2942.2942.29-10
Aug 29, 202542.2942.2942.2942.2942.29-1.49%10
Aug 28, 202542.9342.9342.9342.9342.93-0.56%10
Aug 27, 202542.6943.1742.6943.1743.170.16%10
Aug 26, 202543.1043.1043.1043.1043.100.44%200
Aug 25, 202543.7043.7042.9142.9142.91-1.47%200
Aug 22, 202543.6943.6943.5543.5543.55-1.02%120
Aug 21, 202543.4844.0043.4844.0044.001.48%102
Aug 20, 202543.3643.3643.3643.3643.361.83%200
Aug 19, 202542.7742.7742.5842.5842.58-1.91%297
Aug 18, 202543.2343.4143.0243.4142.80-0.87%198
Aug 15, 202543.4143.7943.4143.7943.411.96%1,352
Aug 14, 202542.9542.9542.9542.9542.57-0.26%268