FORTEC Elektronik AG FEV
XETR · Germany · Distribution Services
€11.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 850 |
| 2026-09-30 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-09-29 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-09-28 | €11.20 | +0.45% | €11.30 | €11.50 | €11.20 | 4 |
| 2026-09-25 | €11.15 | 0.00% | €11.15 | €11.15 | €11.15 | 0 |
| 2026-09-24 | €11.15 | +2.29% | €11.10 | €11.15 | €11.00 | 109 |
| 2026-09-23 | €10.90 | -3.96% | €11.15 | €11.20 | €10.90 | 565 |
| 2026-09-22 | €11.35 | -1.30% | €11.45 | €11.50 | €11.35 | 1.33K |
| 2026-09-21 | €11.50 | 0.00% | €11.45 | €11.50 | €11.35 | 339 |
| 2026-09-18 | €11.50 | +0.44% | €11.45 | €11.50 | €11.45 | 394 |
| 2026-09-17 | €11.45 | +0.44% | €11.45 | €11.45 | €11.35 | 891 |
| 2026-09-16 | €11.40 | +0.44% | €11.45 | €11.45 | €11.35 | 434 |
| 2026-09-15 | €11.35 | +0.44% | €11.30 | €11.35 | €11.20 | 400 |
| 2026-09-14 | €11.30 | +1.80% | €11.05 | €11.30 | €11.05 | 966 |
| 2026-09-11 | €11.10 | 0.00% | €11.05 | €11.10 | €11.05 | 500 |
| 2026-09-10 | €11.10 | -1.33% | €11.20 | €11.50 | €10.90 | 2.66K |
| 2026-09-09 | €11.25 | -0.88% | €11.30 | €11.45 | €11.25 | 103 |
| 2026-09-08 | €11.35 | 0.00% | €11.30 | €11.35 | €11.30 | 0 |
| 2026-09-07 | €11.35 | 0.00% | €11.30 | €11.45 | €11.30 | 50 |
| 2026-09-04 | €11.35 | -0.87% | €11.35 | €11.35 | €11.35 | 400 |
| 2026-09-03 | €11.45 | +0.88% | €11.45 | €11.45 | €11.45 | 0 |
| 2026-09-02 | €11.35 | +1.34% | €11.35 | €11.50 | €11.35 | 748 |
| 2026-09-01 | €11.20 | -0.88% | €11.00 | €11.30 | €11.00 | 1.02K |
| 2026-08-31 | €11.30 | -0.44% | €11.40 | €11.40 | €11.15 | 105 |
| 2026-08-28 | €11.35 | -1.30% | €11.35 | €11.35 | €11.35 | 0 |
| 2026-08-27 | €11.50 | +1.77% | €11.45 | €11.50 | €11.45 | 437 |
| 2026-08-26 | €11.30 | 0.00% | €11.40 | €11.40 | €11.25 | 107 |
| 2026-08-25 | €11.30 | -1.31% | €11.35 | €11.45 | €11.05 | 2.10K |
| 2026-08-24 | €11.45 | 0.00% | €11.50 | €11.50 | €11.45 | 140 |
| 2026-08-21 | €11.45 | +0.44% | €11.50 | €11.50 | €11.45 | 260 |
| 2026-08-20 | €11.40 | -0.87% | €11.50 | €11.50 | €11.40 | 330 |
| 2026-08-19 | €11.50 | +0.44% | €11.40 | €11.50 | €11.35 | 1.20K |
| 2026-08-18 | €11.45 | 0.00% | €11.40 | €11.45 | €11.40 | 1 |
| 2026-08-17 | €11.45 | -0.43% | €11.45 | €11.45 | €11.45 | 100 |
| 2026-08-14 | €11.50 | +0.44% | €11.35 | €11.50 | €11.35 | 590 |
| 2026-08-13 | €11.45 | 0.00% | €11.45 | €11.45 | €11.45 | 0 |
| 2026-08-12 | €11.45 | 0.00% | €11.45 | €11.45 | €11.45 | 0 |
| 2026-08-11 | €11.45 | 0.00% | €11.50 | €11.50 | €11.45 | 1 |
| 2026-08-10 | €11.45 | +1.33% | €11.40 | €11.50 | €11.40 | 35 |
| 2026-08-07 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 0 |
| 2026-08-06 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 107 |
| 2026-08-05 | €11.30 | 0.00% | €11.10 | €11.45 | €11.10 | 680 |
| 2026-08-04 | €11.30 | +2.26% | €11.10 | €11.30 | €11.10 | 970 |
| 2026-08-03 | €11.05 | +0.91% | €11.05 | €11.10 | €11.05 | 350 |
| 2026-07-31 | €10.95 | -0.45% | €10.95 | €10.95 | €10.95 | 0 |
| 2026-07-30 | €11.00 | 0.00% | €11.05 | €11.05 | €11.00 | 5 |
| 2026-07-29 | €11.00 | -3.08% | €11.45 | €11.45 | €10.80 | 3.72K |
| 2026-07-28 | €11.35 | -0.44% | €11.35 | €11.35 | €11.35 | 0 |
| 2026-07-27 | €11.40 | +0.88% | €11.45 | €11.45 | €11.40 | 549 |
| 2026-07-24 | €11.30 | 0.00% | €11.10 | €11.35 | €11.10 | 799 |
| 2026-07-23 | €11.30 | -1.31% | €11.30 | €11.30 | €11.30 | 0 |
| 2026-07-22 | €11.45 | +0.88% | €11.35 | €11.45 | €11.35 | 1.59K |
| 2026-07-21 | €11.35 | -4.22% | €11.70 | €11.85 | €11.35 | 762 |
| 2026-07-20 | €11.85 | -6.32% | €12.45 | €12.45 | €11.45 | 1.69K |
| 2026-07-17 | €12.65 | -0.78% | €12.75 | €12.75 | €12.65 | 5 |
| 2026-07-16 | €12.75 | -0.39% | €12.75 | €12.75 | €12.75 | 430 |
| 2026-07-15 | €12.80 | 0.00% | €12.80 | €12.80 | €12.80 | 0 |
| 2026-07-14 | €12.80 | +1.19% | €12.90 | €12.90 | €12.80 | 401 |
| 2026-07-13 | €12.65 | -2.69% | €12.80 | €12.85 | €12.65 | 952 |
| 2026-07-10 | €13.00 | +4.00% | €12.30 | €13.65 | €12.30 | 3.62K |
| 2026-07-09 | €12.50 | +1.21% | €12.50 | €12.50 | €12.50 | 0 |
| 2026-07-08 | €12.35 | -2.37% | €12.45 | €12.45 | €12.35 | 2.23K |
| 2026-07-07 | €12.65 | -0.78% | €12.65 | €12.65 | €12.65 | 0 |
| 2026-07-06 | €12.75 | +0.79% | €12.40 | €12.75 | €12.40 | 710 |
| 2026-07-03 | €12.65 | 0.00% | €12.65 | €12.65 | €12.65 | 0 |
| 2026-07-02 | €12.65 | -2.32% | €12.75 | €12.75 | €12.65 | 360 |
| 2026-07-01 | €12.95 | 0.00% | €12.95 | €12.95 | €12.95 | 0 |
| 2026-06-30 | €12.95 | -0.77% | €13.05 | €13.05 | €12.95 | 557 |
| 2026-06-29 | €13.05 | +0.77% | €13.05 | €13.05 | €13.05 | 0 |
| 2026-06-26 | €12.95 | -4.07% | €13.15 | €13.15 | €12.95 | 107 |
| 2026-06-25 | €13.50 | 0.00% | €13.50 | €13.50 | €13.50 | 0 |
| 2026-06-24 | €13.50 | 0.00% | €13.50 | €13.50 | €13.50 | 590 |
| 2026-06-23 | €13.50 | 0.00% | €13.50 | €13.50 | €13.50 | 52 |
| 2026-06-22 | €13.50 | -0.37% | €13.25 | €13.50 | €13.25 | 101 |
| 2026-06-19 | €13.55 | +0.74% | €13.45 | €13.55 | €13.45 | 9 |
| 2026-06-18 | €13.45 | -0.74% | €13.50 | €13.50 | €13.25 | 1.32K |
| 2026-06-17 | €13.55 | +1.50% | €13.45 | €13.85 | €13.45 | 1.75K |
| 2026-06-16 | €13.35 | -3.61% | €13.80 | €13.90 | €13.35 | 1.05K |
| 2026-06-15 | €13.85 | +1.84% | €13.15 | €13.85 | €13.15 | 2.65K |
| 2026-06-12 | €13.60 | +5.84% | €13.00 | €13.60 | €13.00 | 3.56K |
| 2026-06-11 | €12.85 | -1.15% | €13.45 | €13.45 | €12.75 | 1.73K |
| 2026-06-10 | €13.00 | +0.39% | €13.15 | €14.40 | €12.85 | 9.45K |
| 2026-06-09 | €12.95 | +8.37% | €12.25 | €12.95 | €12.25 | 2.08K |
| 2026-06-08 | €11.95 | +1.27% | €11.50 | €12.05 | €11.50 | 354 |
| 2026-06-05 | €11.80 | 0.00% | €12.10 | €12.10 | €11.80 | 49 |
| 2026-06-04 | €11.80 | +0.85% | €11.85 | €11.90 | €11.80 | 820 |
| 2026-06-03 | €11.70 | 0.00% | €11.90 | €12.00 | €11.50 | 109 |
| 2026-06-02 | €11.70 | +2.18% | €11.65 | €12.00 | €11.60 | 2.50K |
| 2026-06-01 | €11.45 | +1.33% | €11.10 | €11.50 | €11.10 | 37 |
| 2026-05-29 | €11.30 | -0.44% | €11.30 | €11.30 | €11.30 | 321 |