FORTEC Elektronik AG (ETR:FEV)
Germany
· Delayed Price · Currency is EUR 10.65
-0.05 (-0.47%)
Apr 29, 2026, 5:35 PM CET
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.60 | 10.75 | 10.60 | 10.75 | - | 0.47% | 601 |
| Apr 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 27, 2026 | 10.95 | 11.00 | 10.60 | 10.70 | 10.70 | -0.47% | 485 |
| Apr 24, 2026 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | - | 848 |
| Apr 23, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -1.83% | 797 |
| Apr 22, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Apr 21, 2026 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | - | 2,142 |
| Apr 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.46% | 401 |
| Apr 17, 2026 | 10.75 | 10.95 | 10.50 | 10.85 | 10.85 | 0.93% | 518 |
| Apr 16, 2026 | 11.20 | 11.20 | 10.65 | 10.75 | 10.75 | -6.93% | 6,847 |
| Apr 15, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | - | 487 |
| Apr 14, 2026 | 11.55 | 11.65 | 11.30 | 11.55 | 11.55 | 0.43% | 716 |
| Apr 13, 2026 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 648 |
| Apr 10, 2026 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | -1.32% | 1,036 |
| Apr 9, 2026 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | 0.89% | 168 |
| Apr 8, 2026 | 11.85 | 11.85 | 11.25 | 11.25 | 11.25 | -6.64% | 1,024 |
| Apr 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | - |
| Apr 2, 2026 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | -1.22% | 1 |
| Apr 1, 2026 | 12.45 | 12.45 | 12.20 | 12.30 | 12.30 | -0.40% | 218 |
| Mar 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 70 |
| Mar 30, 2026 | 11.00 | 12.40 | 10.80 | 12.40 | 12.40 | 14.29% | 5,067 |
| Mar 27, 2026 | 11.00 | 11.30 | 10.85 | 10.85 | 10.85 | 0.46% | 1,428 |
| Mar 26, 2026 | 11.35 | 11.95 | 10.80 | 10.80 | 10.80 | -1.82% | 1,197 |
| Mar 25, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -4.35% | 1,455 |
| Mar 24, 2026 | 11.50 | 11.60 | 11.10 | 11.50 | 11.50 | -0.43% | 1,709 |
| Mar 23, 2026 | 12.25 | 12.25 | 11.55 | 11.55 | 11.55 | -5.33% | 1,207 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | 391 |
| Mar 19, 2026 | 12.50 | 12.50 | 12.10 | 12.35 | 12.35 | -1.98% | 767 |
| Mar 18, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -1.56% | 57 |
| Mar 17, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 0.79% | 43 |
| Mar 16, 2026 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | -0.78% | 197 |
| Mar 13, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -2.29% | 529 |
| Mar 12, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.38% | 28 |
| Mar 11, 2026 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -0.75% | 75 |
| Mar 10, 2026 | 13.20 | 13.25 | 13.00 | 13.25 | 13.25 | -0.38% | 144 |
| Mar 9, 2026 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | -0.37% | 1,382 |
| Mar 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | - |
| Mar 5, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Mar 4, 2026 | 13.50 | 13.55 | 13.15 | 13.55 | 13.55 | -1.09% | 1,800 |
| Mar 3, 2026 | 13.10 | 14.00 | 13.10 | 13.70 | 13.70 | 0.37% | 1,339 |
| Mar 2, 2026 | 13.50 | 14.00 | 13.40 | 13.65 | 13.65 | 0.74% | 1,303 |
| Feb 27, 2026 | 13.50 | 13.65 | 13.50 | 13.55 | 13.55 | 2.26% | 664 |
| Feb 26, 2026 | 12.35 | 13.45 | 12.35 | 13.25 | 13.25 | 8.16% | 6,800 |
| Feb 25, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -0.41% | 488 |
| Feb 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Feb 23, 2026 | 12.10 | 12.45 | 12.10 | 12.35 | 12.35 | 2.92% | 1,010 |
| Feb 20, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 789 |
| Feb 19, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 265 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.00 | 12.40 | 12.40 | -6.06% | 5,896 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.05 | 13.20 | 13.20 | -5.04% | 1,955 |
| Feb 16, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 1 |
| Feb 13, 2026 | 13.65 | 14.00 | 13.65 | 13.90 | 13.90 | -0.36% | 132 |
| Feb 12, 2026 | 13.75 | 14.25 | 13.75 | 13.95 | 13.95 | -3.13% | 1,868 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.25 | 14.40 | 14.00 | -0.35% | 151 |
| Feb 10, 2026 | 14.50 | 14.75 | 14.45 | 14.45 | 14.05 | 1.76% | 973 |
| Feb 9, 2026 | 14.25 | 14.55 | 14.20 | 14.20 | 13.81 | -1.73% | 2,259 |
| Feb 6, 2026 | 14.30 | 14.65 | 14.20 | 14.45 | 14.05 | -0.69% | 767 |
| Feb 5, 2026 | 14.45 | 14.55 | 14.45 | 14.55 | 14.15 | 1.04% | 1,643 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.30 | 14.40 | 14.00 | -1.37% | 1,205 |
| Feb 3, 2026 | 14.40 | 14.80 | 14.05 | 14.60 | 14.19 | 3.91% | 1,370 |
| Feb 2, 2026 | 14.50 | 14.50 | 13.75 | 14.05 | 13.66 | -4.42% | 1,734 |
| Jan 30, 2026 | 14.50 | 14.70 | 14.00 | 14.70 | 14.29 | - | 1,048 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.55 | 14.70 | 14.29 | -2.97% | 2,253 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 14.73 | -0.33% | 3,958 |
| Jan 27, 2026 | 14.80 | 15.20 | 14.45 | 15.20 | 14.78 | 1.33% | 1,716 |
| Jan 26, 2026 | 14.95 | 15.20 | 14.90 | 15.00 | 14.58 | 2.04% | 3,422 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.50 | 14.70 | 14.29 | -0.34% | 187 |
| Jan 22, 2026 | 14.50 | 15.40 | 14.35 | 14.75 | 14.34 | 4.61% | 2,259 |
| Jan 21, 2026 | 13.40 | 14.35 | 13.40 | 14.10 | 13.71 | 2.92% | 1,230 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.32 | 0.37% | 1,996 |
| Jan 19, 2026 | 12.85 | 13.65 | 12.85 | 13.65 | 13.27 | 5.41% | 2,110 |
| Jan 16, 2026 | 13.10 | 13.15 | 12.95 | 12.95 | 12.59 | 1.17% | 1,611 |
| Jan 15, 2026 | 12.65 | 12.90 | 12.65 | 12.80 | 12.44 | 2.81% | 2,465 |
| Jan 14, 2026 | 12.75 | 12.85 | 12.40 | 12.45 | 12.10 | -1.97% | 1,747 |
| Jan 13, 2026 | 12.45 | 12.80 | 12.00 | 12.70 | 12.35 | 3.25% | 1,707 |
| Jan 12, 2026 | 12.00 | 12.50 | 11.80 | 12.30 | 11.96 | 1.65% | 3,418 |
| Jan 9, 2026 | 11.90 | 12.10 | 11.55 | 12.10 | 11.76 | 2.11% | 1,011 |
| Jan 8, 2026 | 11.25 | 11.90 | 11.25 | 11.85 | 11.52 | 7.73% | 2,891 |
| Jan 7, 2026 | 10.70 | 11.20 | 10.70 | 11.00 | 10.69 | 4.27% | 2,932 |
| Jan 6, 2026 | 10.50 | 10.60 | 10.30 | 10.55 | 10.26 | 1.44% | 394 |
| Jan 5, 2026 | 10.40 | 10.40 | 10.25 | 10.40 | 10.11 | -2.80% | 1,109 |
| Jan 2, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.40 | -2.28% | 1,346 |
| Dec 30, 2025 | 10.65 | 10.95 | 10.65 | 10.95 | 10.65 | - | 10 |
| Dec 29, 2025 | 11.05 | 11.05 | 10.75 | 10.95 | 10.65 | - | 1,659 |
| Dec 23, 2025 | 10.90 | 11.05 | 10.75 | 10.95 | 10.65 | -0.90% | 1,021 |
| Dec 22, 2025 | 11.00 | 11.05 | 10.95 | 11.05 | 10.74 | -0.90% | 925 |
| Dec 19, 2025 | 11.15 | 11.30 | 11.05 | 11.15 | 10.84 | - | 867 |
| Dec 18, 2025 | 11.15 | 11.20 | 11.15 | 11.15 | 10.84 | -0.45% | 535 |
| Dec 17, 2025 | 10.90 | 11.35 | 10.90 | 11.20 | 10.89 | 1.82% | 1,000 |
| Dec 16, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.69 | 0.46% | 299 |
| Dec 15, 2025 | 10.80 | 11.00 | 10.80 | 10.95 | 10.65 | 1.86% | 3,859 |
| Dec 12, 2025 | 10.40 | 11.05 | 10.15 | 10.75 | 10.45 | 4.37% | 3,754 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.01 | -4.19% | 2,210 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.45 | -0.46% | 931 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.50 | -1.37% | 1,500 |
| Dec 8, 2025 | 10.70 | 11.00 | 10.70 | 10.95 | 10.65 | 0.46% | 1,420 |
| Dec 5, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.60 | -0.91% | 400 |
| Dec 4, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.69 | 1.38% | 547 |
| Dec 3, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.55 | - | 2 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.70 | 10.85 | 10.55 | - | 502 |