FORTEC Elektronik AG (FRA:FEV)
Germany flag Germany · Delayed Price · Currency is EUR
12.80
+0.15 (1.19%)
Last updated: Oct 22, 2025, 8:07 AM CET

FORTEC Elektronik AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202512.8012.8012.8012.8012.801.19%5
Oct 21, 202512.6512.6512.6512.6512.65-2.69%5
Oct 20, 202512.7013.0012.7013.0013.00-5
Oct 17, 202512.9013.0012.9013.0013.00-2
Oct 16, 202513.0013.0013.0013.0013.00-1.89%604
Oct 15, 202513.2513.2513.2513.2513.25-0.38%604
Oct 14, 202513.3013.3013.3013.3013.301.53%604
Oct 13, 202513.1013.1013.1013.1013.10-4.03%604
Oct 10, 202513.6513.6513.6513.6513.651.11%604
Oct 9, 202513.5013.5013.5013.5013.50-0.74%604
Oct 8, 202513.2513.9513.2513.6013.60-6.21%604
Oct 7, 202514.5014.5014.5014.5014.50-1.36%50
Oct 6, 202514.8014.8014.7014.7014.70-1.01%325
Oct 3, 202514.8514.8514.8514.8514.85-900
Oct 2, 202514.6514.8514.6514.8514.85-1.00%340
Oct 1, 202514.5015.0014.5015.0015.00-475
Sep 30, 202514.5015.0014.5015.0015.00-242
Sep 29, 202514.6515.0014.6515.0015.000.67%34
Sep 26, 202514.9014.9014.9014.9014.901.36%446
Sep 25, 202514.7014.7014.7014.7014.701.03%-
Sep 24, 202514.5514.5514.5514.5514.550.34%-
Sep 23, 202514.5014.5014.5014.5014.50-1.36%500
Sep 22, 202514.5514.9514.5514.7014.70-1.67%500
Sep 19, 202514.5014.9514.5014.9514.953.46%90
Sep 18, 202514.4514.4514.4514.4514.450.35%200
Sep 17, 202514.4014.4014.4014.4014.401.05%200
Sep 16, 202514.2514.2514.2514.2514.250.71%200
Sep 15, 202514.2014.2014.1514.1514.15-1.05%200
Sep 12, 202514.3014.3014.3014.3014.300.70%200
Sep 11, 202514.2014.2014.2014.2014.200.71%200
Sep 10, 202514.2014.2014.1014.1014.10-2.76%200
Sep 9, 202514.5014.5014.5014.5014.50-0.34%200
Sep 8, 202514.5514.5514.5514.5514.55-200
Sep 5, 202514.5514.5514.5514.5514.550.34%200
Sep 4, 202514.5014.5014.5014.5014.501.75%-
Sep 3, 202514.2514.2514.2514.2514.250.35%-
Sep 2, 202514.2014.2014.2014.2014.20-2.07%-
Sep 1, 202514.5014.5014.5014.5014.502.11%-
Aug 29, 202514.2014.2014.2014.2014.20-360
Aug 28, 202514.2014.2014.2014.2014.20-200
Aug 27, 202514.2014.2014.2014.2014.20-2.74%200
Aug 26, 202514.6014.6014.6014.6014.602.82%200
Aug 25, 202514.2014.2014.2014.2014.201.07%200
Aug 22, 202514.0514.0514.0514.0514.05-200
Aug 21, 202514.0514.0514.0514.0514.05-2.43%200
Aug 20, 202514.4014.4014.4014.4014.40-200
Aug 19, 202514.4014.4014.4014.4014.40-2.04%200
Aug 18, 202514.7014.7014.7014.7014.70-0.34%200
Aug 15, 202514.7514.7514.7514.7514.750.34%150
Aug 14, 202514.7014.7014.7014.7014.70-150