FORTEC Elektronik AG (FRA:FEV)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | 5 |
| Oct 21, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.69% | 5 |
| Oct 20, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 5 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 2 |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 604 |
| Oct 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 604 |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 604 |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.03% | 604 |
| Oct 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 604 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 604 |
| Oct 8, 2025 | 13.25 | 13.95 | 13.25 | 13.60 | 13.60 | -6.21% | 604 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 50 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.01% | 325 |
| Oct 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 900 |
| Oct 2, 2025 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | -1.00% | 340 |
| Oct 1, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 475 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 242 |
| Sep 29, 2025 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 0.67% | 34 |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 446 |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% | - |
| Sep 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 500 |
| Sep 22, 2025 | 14.55 | 14.95 | 14.55 | 14.70 | 14.70 | -1.67% | 500 |
| Sep 19, 2025 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 3.46% | 90 |
| Sep 18, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 200 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | 200 |
| Sep 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | 200 |
| Sep 15, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -1.05% | 200 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 200 |
| Sep 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 200 |
| Sep 10, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | 200 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 200 |
| Sep 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 200 |
| Sep 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | 200 |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | - |
| Sep 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Aug 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 360 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 200 |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 200 |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | 200 |
| Aug 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | 200 |
| Aug 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 200 |
| Aug 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.43% | 200 |
| Aug 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 200 |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | 200 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 200 |
| Aug 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | 150 |
| Aug 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 150 |