FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
Last updated: Oct 12, 2026, 8:21 AM CET
FRA:FEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 40 |
| Oct 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | - |
| Oct 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 5, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 2, 2026 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -1.81% | - |
| Oct 1, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Sep 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Sep 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 28, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | - |
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Sep 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 23, 2026 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -2.67% | 40 |
| Sep 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Sep 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Sep 18, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Sep 16, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Sep 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 9, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -3.11% | - |
| Sep 8, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Sep 7, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Sep 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Sep 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Sep 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | - |
| Aug 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Aug 27, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.76% | - |
| Aug 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.98% | - |
| Aug 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Aug 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | - |
| Aug 19, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 200 |
| Aug 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.35% | - |
| Aug 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Aug 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Aug 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Aug 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Aug 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |