FORTEC Elektronik AG (FRA:FEV)
Germany · Delayed Price · Currency is EUR 10.50
-0.15 (-1.41%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Apr 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | - |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Apr 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Apr 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.84% | - |
| Apr 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.52% | - |
| Apr 16, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| Apr 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Apr 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Apr 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.11% | - |
| Apr 10, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 3.21% | 6 |
| Apr 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.84% | - |
| Apr 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Apr 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Apr 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Mar 31, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 13.68% | - |
| Mar 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 1 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.23% | - |
| Mar 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Mar 25, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -6.06% | - |
| Mar 24, 2026 | 11.30 | 11.55 | 10.50 | 11.55 | 11.55 | -3.75% | 299 |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Mar 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.60% | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 100 |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Mar 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.75% | - |
| Mar 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.30% | - |
| Mar 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% | - |
| Mar 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |
| Mar 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.60% | - |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.22% | - |
| Feb 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Feb 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.63% | - |
| Feb 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.39% | - |
| Feb 23, 2026 | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | 5.91% | 1,000 |
| Feb 20, 2026 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | -2.07% | 7 |
| Feb 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Feb 18, 2026 | 13.20 | 13.20 | 12.30 | 12.40 | 12.40 | -8.49% | 75 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -0.73% | 4 |
| Feb 16, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Feb 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.97% | - |
| Feb 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -5.28% | - |