FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 13.90
-1.10 (-7.33%)
At close: Jan 30, 2026
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -7.33% | 5 |
| Jan 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | - |
| Jan 27, 2026 | 14.70 | 15.15 | 14.25 | 15.15 | 15.15 | -0.33% | 65 |
| Jan 26, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 6.67% | 100 |
| Jan 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 7.84% | - |
| Jan 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.47% | - |
| Jan 20, 2026 | 13.70 | 13.70 | 12.95 | 12.95 | 12.95 | -5.47% | 5 |
| Jan 19, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 9.16% | 400 |
| Jan 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 3.72% | - |
| Jan 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | - |
| Jan 14, 2026 | 12.45 | 12.50 | 11.95 | 11.95 | 11.95 | - | 105 |
| Jan 13, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 4.37% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.45 | 11.45 | 11.45 | 0.88% | 6 |
| Jan 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.13% | - |
| Jan 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jan 7, 2026 | 10.35 | 11.10 | 10.35 | 11.10 | 11.10 | 7.25% | 1,000 |
| Jan 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Jan 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Jan 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.42% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | - |
| Dec 29, 2025 | 10.60 | 10.85 | 10.60 | 10.75 | 10.75 | 2.38% | 1,100 |
| Dec 23, 2025 | 10.75 | 10.90 | 10.50 | 10.50 | 10.50 | -2.33% | 143 |
| Dec 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Dec 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Dec 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Dec 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 16, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 1.87% | 300 |
| Dec 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.39% | 179 |
| Dec 12, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.48% | 6 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Dec 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Dec 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 20 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | - |
| Dec 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.76% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | 1.88% | 140 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -6.99% | - |
| Nov 27, 2025 | 10.65 | 11.45 | 10.65 | 11.45 | 11.45 | 5.05% | 5 |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 50 |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Nov 20, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | - | 90 |
| Nov 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | - |
| Nov 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |