FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 14.80
+0.05 (0.34%)
Last updated: Aug 1, 2025
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.34% | - |
| 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% | - |
| Jul 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | 0.63% | - |
| Jun 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | - | - |
| Jun 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | - | 4 |
| Jun 26, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | - | - |
| Jun 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 0.31% | 4 |
| Jun 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.31% | - |
| Jun 23, 2025 | 15.75 | 15.95 | 15.75 | 15.95 | - | -2.15% | 4 |
| Jun 20, 2025 | 16.25 | 16.30 | 16.25 | 16.30 | - | 0.31% | 4 |
| Jun 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | - | 4 |
| Jun 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | -0.31% | - |
| Jun 17, 2025 | 16.25 | 16.30 | 16.25 | 16.30 | - | 1.88% | 4 |
| Jun 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.31% | - |
| Jun 13, 2025 | 15.75 | 16.05 | 15.75 | 16.05 | - | -4.46% | 4 |
| Jun 12, 2025 | 15.45 | 16.80 | 15.45 | 16.80 | - | 8.39% | 4 |
| Jun 11, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | - | 0.98% | 75 |
| Jun 10, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | - | -0.65% | - |
| Jun 9, 2025 | 15.55 | 15.55 | 15.45 | 15.45 | - | -0.64% | 4 |
| Jun 6, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | 0.32% | 75 |
| Jun 5, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | - | - | - |
| Jun 4, 2025 | 15.35 | 15.55 | 15.35 | 15.50 | - | 0.98% | 75 |
| Jun 3, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | - | -2.23% | - |
| Jun 2, 2025 | 15.55 | 15.70 | 15.55 | 15.70 | - | 0.96% | 4 |
| May 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | - | 4 |
| May 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | -0.32% | - |
| May 28, 2025 | 15.55 | 15.60 | 15.55 | 15.60 | - | 0.32% | - |
| May 27, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | - | - |
| May 26, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | 1.30% | 4 |