FORTEC Elektronik AG (LON:0HQQ)
London · Delayed Price · Currency is GBP · Price in EUR 14.25
0.00 (0.00%)
At close: Sep 10, 2025
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.94% | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Sep 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -7.17% | - |
| Sep 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 9.25% | - |
| Sep 2, 2025 | 14.40 | 14.40 | 14.05 | 14.05 | 14.05 | -5.39% | 1 |
| Aug 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% | - |
| Aug 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.37% | - |
| Aug 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Aug 13, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -1.99% | 1 |
| Aug 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 11, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -0.98% | 2 |
| Jul 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | 3 |
| Jul 21, 2025 | 15.35 | 15.35 | 14.95 | 14.95 | 14.95 | - | 1 |
| Jul 17, 2025 | 14.90 | 15.20 | 14.90 | 14.95 | 14.95 | 0.34% | 2 |
| Jul 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Jul 11, 2025 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -0.66% | 9 |
| Jul 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -7.67% | 1 |
| Jul 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jul 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Jun 27, 2025 | 16.35 | 16.35 | 15.90 | 15.90 | 15.90 | -0.31% | 11 |
| Jun 26, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.15% | - |
| Jun 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jun 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | - |
| Jun 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 6.65% | - |
| Jun 12, 2025 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -0.32% | 1 |
| Jun 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 1 |
| May 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 1 |
| May 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.27% | 4 |
| May 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% | - |
| May 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.99% | - |
| May 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Apr 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.62% | 1 |
| Apr 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 2.66% | - |
| Apr 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Apr 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 1 |
| Apr 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 3 |
| Apr 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | 1 |
| Mar 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 1 |
| Mar 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | 6 |
| Mar 25, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 3.23% | 79 |