FORTEC Elektronik AG (VIE:FEV)
Austria · Delayed Price · Currency is EUR 11.15
-0.05 (-0.45%)
At close: Oct 8, 2026
VIE:FEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Oct 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Oct 6, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Oct 5, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 2, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -2.21% | - |
| Oct 1, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 28, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Sep 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Sep 23, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -1.76% | - |
| Sep 22, 2026 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Sep 21, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Sep 18, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -1.30% | - |
| Sep 17, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 1.32% | 1 |
| Sep 16, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 14, 2026 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 2.26% | - |
| Sep 11, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 10, 2026 | 11.20 | 11.35 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| Sep 9, 2026 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Sep 8, 2026 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 7, 2026 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 4, 2026 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Sep 3, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.44% | - |
| Sep 2, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | - |
| Sep 1, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.44% | - |
| Aug 31, 2026 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | -0.44% | - |
| Aug 28, 2026 | 11.35 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | - |
| Aug 27, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 26, 2026 | 11.20 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | - |
| Aug 25, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -2.18% | - |
| Aug 24, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Aug 21, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 20, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Aug 19, 2026 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Aug 18, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Aug 17, 2026 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Aug 14, 2026 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | - | - |
| Aug 13, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Aug 12, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| Aug 11, 2026 | 11.50 | 11.55 | 11.45 | 11.55 | 11.55 | 0.87% | 1 |
| Aug 10, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 1.33% | - |
| Aug 7, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Aug 6, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Aug 5, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | 0.89% | - |
| Aug 4, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 1.35% | - |
| Aug 3, 2026 | 10.95 | 11.20 | 10.95 | 11.10 | 11.10 | 0.45% | - |
| Jul 31, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | -0.45% | - |