FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 12.55
+0.70 (5.91%)
Last updated: Feb 23, 2026, 8:18 AM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 12.35 | 12.55 | 12.35 | 12.55 | - | 5.91% | 825 |
| Feb 20, 2026 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | -2.07% | 7 |
| Feb 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Feb 18, 2026 | 13.20 | 13.20 | 12.30 | 12.40 | 12.40 | -8.49% | 75 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -0.73% | 4 |
| Feb 16, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Feb 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.97% | - |
| Feb 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -5.28% | - |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.80 | 1.07% | - |
| Feb 10, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.65 | -1.40% | - |
| Feb 9, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 13.85 | -2.40% | 120 |
| Feb 6, 2026 | 14.10 | 14.60 | 13.35 | 14.60 | 14.19 | 4.29% | 80 |
| Feb 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | -5.41% | - |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.38 | - | 70 |
| Feb 3, 2026 | 13.85 | 14.80 | 13.85 | 14.80 | 14.38 | 3.50% | 125 |
| Feb 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.90 | 2.88% | - |
| Jan 30, 2026 | 14.45 | 14.45 | 13.90 | 13.90 | 13.51 | -7.33% | 5 |
| Jan 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - | - |
| Jan 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | -0.99% | - |
| Jan 27, 2026 | 14.70 | 15.15 | 14.25 | 15.15 | 14.72 | -0.33% | 65 |
| Jan 26, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 14.77 | 6.67% | 100 |
| Jan 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.85 | -1.38% | - |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.04 | 7.84% | - |
| Jan 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.02 | 3.47% | - |
| Jan 20, 2026 | 13.70 | 13.70 | 12.95 | 12.95 | 12.59 | -5.47% | 5 |
| Jan 19, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.31 | 9.16% | 400 |
| Jan 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.20 | 3.72% | - |
| Jan 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.76 | 1.26% | - |
| Jan 14, 2026 | 12.45 | 12.50 | 11.95 | 11.95 | 11.61 | - | 105 |
| Jan 13, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.61 | 4.37% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.45 | 11.45 | 11.13 | 0.88% | 6 |
| Jan 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.03 | 4.13% | - |
| Jan 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.59 | -1.80% | - |
| Jan 7, 2026 | 10.35 | 11.10 | 10.35 | 11.10 | 10.79 | 7.25% | 1,000 |
| Jan 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.06 | - | - |
| Jan 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.06 | -0.96% | - |
| Jan 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.16 | -1.42% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | -1.40% | - |
| Dec 29, 2025 | 10.60 | 10.85 | 10.60 | 10.75 | 10.45 | 2.38% | 1,100 |
| Dec 23, 2025 | 10.75 | 10.90 | 10.50 | 10.50 | 10.20 | -2.33% | 143 |
| Dec 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.45 | -0.92% | - |
| Dec 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.54 | -0.91% | - |
| Dec 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.64 | 1.39% | - |
| Dec 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | -0.92% | - |
| Dec 16, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.59 | 1.87% | 300 |
| Dec 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.40 | 2.39% | 179 |
| Dec 12, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.16 | 0.48% | 6 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | - | - |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | -1.89% | - |
| Dec 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | -1.85% | - |