Fortive Corporation (ETR:F03)
Germany
· Delayed Price · Currency is EUR 49.70
+0.02 (0.04%)
At close: Mar 5, 2026
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.28% | 79 |
| Mar 3, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.02% | - |
| Mar 2, 2026 | 49.98 | 49.98 | 49.83 | 49.83 | 49.83 | -0.26% | 133 |
| Feb 27, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 1.17% | - |
| Feb 25, 2026 | 49.62 | 49.62 | 49.38 | 49.38 | 49.38 | 0.59% | 1 |
| Feb 24, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.59% | - |
| Feb 20, 2026 | 49.12 | 49.64 | 49.12 | 49.38 | 49.38 | 0.47% | 203 |
| Feb 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.13% | - |
| Feb 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Feb 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -7.20% | - |
| Feb 11, 2026 | 52.48 | 52.48 | 51.94 | 51.94 | 51.94 | 2.65% | 14 |
| Feb 9, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.08% | - |
| Feb 6, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 10.23% | - |
| Feb 3, 2026 | 46.13 | 46.13 | 45.94 | 45.94 | 45.94 | 1.14% | 1 |
| Feb 2, 2026 | 44.97 | 45.42 | 44.97 | 45.42 | 45.42 | 2.51% | 12 |
| Jan 30, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - | - |
| Jan 29, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.85% | - |
| Jan 28, 2026 | 44.04 | 44.69 | 44.04 | 44.69 | 44.69 | -2.70% | 220 |
| Jan 26, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.48% | - |
| Jan 23, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.41% | - |
| Jan 22, 2026 | 46.70 | 46.81 | 46.70 | 46.81 | 46.81 | 1.94% | 87 |
| Jan 21, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.33% | - |
| Jan 20, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -2.95% | - |
| Jan 16, 2026 | 47.20 | 47.47 | 47.20 | 47.47 | 47.47 | -1.39% | 100 |
| Jan 15, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.03% | - |
| Jan 14, 2026 | 47.45 | 47.65 | 47.45 | 47.65 | 47.65 | 1.86% | 40 |
| Jan 13, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.93% | - |
| Jan 12, 2026 | 47.84 | 47.84 | 47.22 | 47.22 | 47.22 | 1.01% | 78 |
| Jan 9, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.28% | - |
| Jan 7, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.30% | - |
| Jan 6, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.72% | - |
| Jan 5, 2026 | 45.92 | 45.97 | 45.92 | 45.97 | 45.97 | -2.89% | 6 |
| Jan 2, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -1.44% | - |
| Dec 30, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.31% | - |
| Dec 29, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.92% | - |
| Dec 23, 2025 | 47.08 | 47.08 | 46.95 | 46.98 | 46.98 | -0.25% | 117 |
| Dec 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.81% | - |
| Dec 19, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.57% | - |
| Dec 18, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.13% | - |
| Dec 17, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.53% | - |
| Dec 16, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | 0.28% | 36 |
| Dec 15, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.96% | - |
| Dec 12, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.32% | - |
| Dec 11, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.69% | - |
| Dec 10, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.13% | - |
| Dec 9, 2025 | 46.51 | 46.59 | 46.51 | 46.59 | 46.59 | 0.22% | 15 |
| Dec 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.19% | - |
| Dec 5, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 1.33% | 19 |
| Dec 4, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.20% | - |
| Dec 3, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.22% | - |
| Dec 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.74% | - |
| Dec 1, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.22% | - |
| Nov 28, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.26% | - |
| Nov 27, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.87 | -0.04% | - |
| Nov 26, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.89 | 0.02% | - |
| Nov 25, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.88 | 3.84% | - |
| Nov 20, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.18 | 0.98% | - |
| Nov 19, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.75 | 0.25% | - |
| Nov 18, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.64 | -1.11% | - |
| Nov 17, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.13 | -0.92% | - |
| Nov 14, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.54 | -1.26% | - |
| Nov 13, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.11 | -0.09% | - |
| Nov 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.15 | 1.76% | - |
| Nov 11, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.37 | 0.52% | - |
| Nov 10, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.14 | 1.63% | - |
| Nov 7, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.43 | -1.54% | - |
| Nov 6, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.11 | 0.98% | - |
| Nov 5, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.68 | 0.28% | - |
| Nov 4, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.56 | 1.63% | - |
| Nov 3, 2025 | 43.44 | 43.44 | 42.91 | 42.91 | 42.86 | -4.39% | 8 |
| Oct 30, 2025 | 45.15 | 45.15 | 44.88 | 44.88 | 44.83 | 2.12% | 33 |
| Oct 29, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.90 | 3.53% | 1 |
| Oct 28, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.40 | -0.09% | - |
| Oct 27, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.44 | -0.42% | - |
| Oct 24, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.62 | 0.14% | - |
| Oct 23, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.56 | -0.09% | - |
| Oct 22, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.60 | -0.77% | - |
| Oct 21, 2025 | 42.51 | 42.99 | 42.51 | 42.98 | 42.93 | 1.66% | 454 |
| Oct 20, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.23 | 1.51% | - |
| Oct 17, 2025 | 41.79 | 41.79 | 41.65 | 41.65 | 41.60 | -0.29% | 3 |
| Oct 16, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.72 | -0.95% | - |
| Oct 15, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.12 | 0.43% | - |
| Oct 14, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.94 | -0.02% | - |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.95 | -1.62% | - |
| Oct 9, 2025 | 42.70 | 42.70 | 42.69 | 42.69 | 42.64 | -0.88% | 17 |
| Oct 8, 2025 | 42.83 | 43.07 | 42.83 | 43.07 | 43.02 | 1.13% | 63 |
| Oct 7, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.54 | -1.48% | - |
| Oct 6, 2025 | 43.24 | 43.24 | 43.23 | 43.23 | 43.18 | 0.53% | 20 |
| Oct 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.95 | 1.15% | - |
| Oct 2, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.46 | 1.17% | - |
| Oct 1, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.97 | 1.84% | - |
| Sep 30, 2025 | 41.09 | 41.26 | 41.09 | 41.26 | 41.21 | -0.58% | 330 |
| Sep 29, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.45 | 0.83% | - |
| Sep 26, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.11 | 0.76% | - |
| Sep 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.80 | -0.70% | - |
| Sep 24, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.09 | -0.17% | - |
| Sep 23, 2025 | 41.32 | 41.32 | 41.21 | 41.21 | 41.16 | 0.10% | 206 |
| Sep 22, 2025 | 41.16 | 41.17 | 41.16 | 41.17 | 41.12 | 0.12% | 43 |
| Sep 19, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.07 | -0.96% | - |
| Sep 18, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.47 | 0.39% | - |