FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 14.50
-0.05 (-0.34%)
At close: Sep 9, 2025
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.34% | 200 |
| Sep 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | - | 200 |
| Sep 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | 0.34% | 200 |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1.75% | - |
| Sep 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 0.35% | 200 |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -2.07% | 200 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2.11% | 200 |
| Aug 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | 200 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | - |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -2.74% | 200 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2.82% | - |
| Aug 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1.07% | - |
| Aug 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | - | 200 |
| Aug 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -2.43% | 200 |
| Aug 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | - | 200 |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.04% | 200 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.34% | 200 |
| Aug 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 0.34% | 150 |
| Aug 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 150 |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -1.34% | 150 |
| Aug 12, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | - | 1.36% | - |
| Aug 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 150 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 150 |
| Aug 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -1.67% | 150 |
| Aug 6, 2025 | 14.70 | 14.95 | 14.70 | 14.95 | - | 0.34% | 150 |
| Aug 5, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | - | 0.34% | 150 |
| Aug 4, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | - | 0.34% | 150 |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.34% | 150 |
| Jul 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | - |
| Jul 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | 150 |
| Jul 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | -1.34% | 150 |
| Jul 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1.36% | 150 |
| Jul 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | -1.01% | 150 |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1.02% | - |
| Jul 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | 150 |
| Jul 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2.43% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.37% | 150 |
| Jul 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | 150 |
| Jul 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | -1.34% | 150 |
| Jul 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | - | 150 |
| Jul 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | 2.75% | 150 |
| Jul 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | -3.64% | 150 |
| Jul 11, 2025 | 14.55 | 15.10 | 14.55 | 15.10 | - | 0.67% | 150 |
| Jul 10, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | - | -5.66% | 4 |
| Jul 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.62% | - |
| Jul 8, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | - | 0.63% | 181 |
| Jul 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | - | 181 |
| Jul 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.62% | 181 |
| Jul 3, 2025 | 15.90 | 16.05 | 15.90 | 16.00 | - | 0.63% | 181 |
| Jul 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.93% | - |