FORTEC Elektronik AG (LON:0HQQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.80
-0.20 (-1.82%)
At close: Jul 30, 2026
LON:0HQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 29, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 6 |
| Jul 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Jul 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -10.51% | - |
| Jul 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 1 |
| Jul 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.18% | - |
| Jul 10, 2026 | 12.30 | 13.75 | 12.30 | 13.75 | 13.75 | 7.84% | 1 |
| Jul 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% | - |
| Jun 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.91% | - |
| Jun 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.03% | 1 |
| Jun 22, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.49% | - |
| Jun 19, 2026 | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | -0.37% | 2 |
| Jun 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jun 12, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | -7.32% | 3 |
| Jun 10, 2026 | 13.20 | 14.35 | 13.05 | 14.35 | 14.35 | 10.81% | 4 |
| Jun 9, 2026 | 12.25 | 12.95 | 12.25 | 12.95 | 12.95 | 6.15% | 12 |
| Jun 5, 2026 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 5.17% | - |
| Jun 3, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | 1.75% | 1 |
| Jun 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| May 28, 2026 | 10.95 | 11.75 | 10.95 | 11.20 | 11.20 | 6.67% | 42 |
| May 26, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -3.23% | 4 |
| May 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 5.85% | - |
| May 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.65% | 1 |
| May 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 6 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | - |
| Apr 28, 2026 | 10.80 | 10.80 | 10.55 | 10.55 | 10.55 | -0.47% | 94 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 3 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Apr 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 1 |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | - |
| Apr 17, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.64% | 39 |
| Mar 26, 2026 | 11.95 | 11.95 | 10.95 | 11.00 | 11.00 | -3.08% | 3 |
| Mar 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -10.98% | 290 |
| Feb 26, 2026 | 12.55 | 12.75 | 12.35 | 12.75 | 12.75 | 5.37% | 3 |
| Feb 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Feb 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.03% | 2 |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.49% | - |
| 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 |