FORTEC Elektronik AG (FRA:FEV)
Germany
· Delayed Price · Currency is EUR 10.70
+0.15 (1.42%)
At close: Dec 3, 2025
FORTEC Elektronik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 20 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | - |
| Dec 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.76% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | 1.88% | 140 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -6.99% | - |
| Nov 27, 2025 | 10.65 | 11.45 | 10.65 | 11.45 | 11.45 | 5.05% | 5 |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 50 |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Nov 20, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | - | 90 |
| Nov 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | - |
| Nov 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Nov 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | - |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Nov 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Nov 10, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 9.86% | 1,120 |
| Nov 7, 2025 | 10.00 | 10.65 | 10.00 | 10.65 | 10.65 | 1.43% | 500 |
| Nov 6, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 3.45% | 50 |
| Nov 5, 2025 | 11.25 | 11.25 | 10.15 | 10.15 | 10.15 | -12.50% | 1,358 |
| Nov 4, 2025 | 11.15 | 11.60 | 11.15 | 11.60 | 11.60 | -2.52% | 5 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | 200 |
| Oct 30, 2025 | 12.70 | 12.70 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | - |
| Oct 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Oct 27, 2025 | 13.05 | 13.05 | 12.75 | 12.75 | 12.75 | -1.92% | - |
| Oct 24, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | 200 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | - |
| Oct 21, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.69% | - |
| Oct 20, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 5 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 2 |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | - |
| Oct 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.03% | - |
| Oct 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | - |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 8, 2025 | 13.25 | 13.95 | 13.25 | 13.60 | 13.60 | -6.21% | 604 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 50 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.01% | 325 |
| Oct 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Oct 2, 2025 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | -1.00% | - |
| Oct 1, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 121 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 242 |
| Sep 29, 2025 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 0.67% | 34 |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% | - |
| Sep 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 22, 2025 | 14.55 | 14.95 | 14.55 | 14.70 | 14.70 | -1.67% | 500 |
| Sep 19, 2025 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 3.46% | 90 |
| Sep 18, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Sep 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | - |
| Sep 15, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -1.05% | - |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Sep 10, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Sep 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | - |
| Sep 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Sep 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | - |
| Sep 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Aug 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Aug 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | - |
| Aug 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Aug 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.43% | - |
| Aug 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 200 |
| Aug 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Aug 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 12, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | - |
| Aug 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | - |
| Aug 6, 2025 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 0.34% | - |
| Aug 5, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.34% | - |
| Aug 4, 2025 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 0.34% | - |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | - |
| Jul 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.34% | - |
| Jul 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% | - |
| Jul 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | - |
| Jul 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jul 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.43% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.37% | - |