FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 15.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 5:05 PM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Sep 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | - |
| Sep 15, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -1.05% | - |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Sep 10, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | - |
| Sep 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Sep 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| 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 | - | - |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Aug 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | - |
| Aug 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Aug 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.43% | - |
| Aug 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| 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% | - |
| Aug 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 12, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | - |
| Aug 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | - |
| Aug 6, 2025 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 0.34% | - |
| Aug 5, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.34% | - |
| Aug 4, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 0.34% | - |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | - |
| Jul 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.34% | - |
| Jul 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% | - |
| Jul 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | - |
| Jul 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.43% | - |