FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 10.50
-0.35 (-3.23%)
At close: Mar 27, 2026
FRA:FEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.23% | - |
| Mar 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Mar 25, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -6.06% | - |
| Mar 24, 2026 | 11.30 | 11.55 | 10.50 | 11.55 | 11.55 | -3.75% | 299 |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Mar 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.60% | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 100 |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Mar 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.75% | - |
| Mar 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.30% | - |
| Mar 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% | - |
| Mar 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |
| Mar 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.60% | - |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.22% | - |
| Feb 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Feb 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | - |
| Feb 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.39% | - |
| Feb 23, 2026 | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | 5.91% | 1,000 |
| 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 |