FORTEC Elektronik AG (VIE:FEV)
Austria · Delayed Price · Currency is EUR 11.30
+0.05 (0.44%)
At close: Aug 7, 2026
VIE:FEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | - |
| Jul 29, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -3.08% | - |
| Jul 28, 2026 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 0.89% | - |
| Jul 27, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Jul 24, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | - | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | -1.31% | - |
| Jul 22, 2026 | 11.30 | 11.50 | 11.25 | 11.45 | 11.45 | -2.14% | - |
| Jul 21, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -7.51% | - |
| Jul 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jul 17, 2026 | 12.60 | 12.65 | 12.55 | 12.65 | 12.65 | -0.39% | - |
| Jul 16, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | -0.78% | - |
| Jul 15, 2026 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | 0.79% | - |
| Jul 14, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | -0.39% | - |
| Jul 13, 2026 | 12.90 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | - |
| Jul 10, 2026 | 13.50 | 13.55 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Jul 9, 2026 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | 1.63% | - |
| Jul 8, 2026 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.99% | - |
| Jul 7, 2026 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Jul 6, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 1.59% | - |
| Jul 3, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | -0.79% | - |
| Jul 2, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -2.32% | - |
| Jul 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.44% | - |
| Jun 30, 2026 | 13.05 | 13.05 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Jun 29, 2026 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 26, 2026 | 13.45 | 13.45 | 12.95 | 13.00 | 13.00 | -3.35% | - |
| Jun 25, 2026 | 13.50 | 13.60 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 24, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 23, 2026 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | -0.37% | - |
| Jun 22, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | - | - |
| Jun 19, 2026 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 0.37% | - |
| Jun 18, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Jun 17, 2026 | 13.40 | 13.70 | 13.40 | 13.50 | 13.50 | 1.12% | - |
| Jun 16, 2026 | 13.70 | 13.80 | 13.35 | 13.35 | 13.35 | -2.91% | - |
| Jun 15, 2026 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 1.48% | - |
| Jun 12, 2026 | 12.90 | 13.55 | 12.90 | 13.55 | 13.55 | 5.86% | - |
| Jun 11, 2026 | 12.70 | 12.85 | 12.70 | 12.80 | 12.80 | -3.40% | - |
| Jun 10, 2026 | 13.90 | 13.90 | 13.15 | 13.25 | 13.25 | 3.11% | - |
| Jun 9, 2026 | 12.00 | 12.85 | 12.00 | 12.85 | 12.85 | 7.98% | - |
| Jun 8, 2026 | 11.90 | 12.05 | 11.80 | 11.90 | 11.90 | - | - |
| Jun 5, 2026 | 11.85 | 12.05 | 11.85 | 11.90 | 11.90 | 1.28% | - |
| Jun 4, 2026 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | - | - |
| Jun 3, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | -0.84% | - |
| Jun 2, 2026 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 3.49% | - |
| Jun 1, 2026 | 11.30 | 11.55 | 11.30 | 11.45 | 11.45 | 0.44% | - |