FORTEC Elektronik AG (LON:0HQQ)
London · Delayed Price · Currency is GBP · Price in EUR 14.05
+0.10 (0.70%)
At close: Feb 11, 2026
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.20 | 14.50 | 14.20 | 14.45 | 14.05 | 0.70% | 5 |
| Feb 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 13.95 | -3.69% | - |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.49 | 0.34% | - |
| Jan 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.44 | 0.68% | 1 |
| Jan 29, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.34 | -2.64% | - |
| Jan 28, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 14.73 | 4.12% | 2 |
| Jan 23, 2026 | 14.91 | 14.91 | 14.55 | 14.55 | 14.15 | 0.69% | 57 |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.05 | -2.36% | 48 |
| Jan 21, 2026 | 13.20 | 14.80 | 13.20 | 14.80 | 14.39 | 4.59% | 7 |
| Jan 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 13.76 | 7.60% | 1 |
| Jan 19, 2026 | 12.85 | 13.30 | 12.85 | 13.15 | 12.79 | 2.33% | 2 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.49 | 3.21% | 1 |
| Jan 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.11 | 4.62% | - |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.57 | 13.33% | - |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | -4.55% | - |
| Dec 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.70 | -0.90% | - |
| Dec 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.79 | - | 2 |
| Dec 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.79 | 1.83% | 5 |
| Dec 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | 0.93% | - |
| Dec 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | -6.09% | 59 |
| Nov 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.18 | -2.54% | 17 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.47 | 5.36% | 1 |
| Nov 7, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 10.89 | 4.67% | 11 |
| Nov 6, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.40 | 1.42% | 49 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.25 | 10.55 | 10.26 | -9.05% | 11 |
| Nov 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.28 | -3.33% | 13 |
| Oct 30, 2025 | 12.80 | 12.80 | 11.90 | 12.00 | 11.67 | -6.61% | 47 |
| Oct 29, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.49 | -2.65% | - |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | -1.49% | - |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.03 | 3.08% | 6 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.64 | -2.62% | 8 |
| Oct 16, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 12.98 | -1.48% | 1 |
| Oct 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.17 | -1.45% | 19 |
| Oct 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.37 | -0.36% | 37 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.42 | 2.60% | 1 |
| Oct 9, 2025 | 13.60 | 13.60 | 13.45 | 13.45 | 13.08 | 1.89% | 14 |
| Oct 8, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.83 | -4.35% | 2 |
| Oct 7, 2025 | 14.60 | 14.60 | 13.80 | 13.80 | 13.42 | -7.07% | 5 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.44 | -1.66% | - |
| Sep 25, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 14.68 | -0.33% | 1 |
| Sep 24, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 14.73 | 3.06% | 4 |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | -4.55% | - |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.97 | 6.94% | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.00 | 1.05% | - |
| Sep 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.86 | -7.17% | - |
| Sep 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 14.93 | 9.25% | - |
| Sep 2, 2025 | 14.40 | 14.40 | 14.05 | 14.05 | 13.66 | -5.39% | 1 |
| Aug 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.44 | -1.66% | - |
| Aug 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.68 | 2.37% | - |
| Aug 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.34 | -0.34% | - |