FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 11.15
+0.30 (2.76%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:FEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Jul 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.36% | - |
| Jul 30, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | -0.90% | 5 |
| Jul 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | - |
| Jul 27, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Jul 24, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.93% | - |
| Jul 21, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Jul 20, 2026 | 12.50 | 12.50 | 11.50 | 11.50 | 11.50 | -7.26% | 75 |
| Jul 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% | - |
| Jul 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Jul 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Jul 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.50% | - |
| Jul 13, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | -5.86% | 5 |
| Jul 10, 2026 | 12.45 | 13.65 | 12.45 | 13.65 | 13.65 | 10.53% | 431 |
| Jul 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | - |
| Jul 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Jul 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jul 6, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 1.20% | 505 |
| Jul 3, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | - |
| Jul 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jul 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.99% | - |
| Jun 30, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Jun 29, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -5.28% | - |
| Jun 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.85% | - |
| Jun 25, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 5 |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jun 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jun 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | - |
| Jun 19, 2026 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | 2.67% | 5 |
| Jun 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.73% | - |