FORTEC Elektronik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-12	10.900	10.900	10.900	10.900	10.900	1
2026-10-09	10.900	10.900	10.900	10.900	10.900	2
2026-10-08	11.000	11.000	11.000	11.000	11.000	4
2026-10-05	11.300	11.300	11.000	11.050	11.050	79
2026-10-02	11.350	11.350	11.300	11.300	11.300	1
2026-09-28	11.500	11.500	11.350	11.350	11.350	1
2026-09-23	10.950	10.950	10.950	10.950	10.950	1
2026-09-15	11.400	11.400	11.400	11.400	11.400	1
2026-09-04	11.250	11.250	11.250	11.250	11.250	1
2026-09-01	11.500	11.500	11.500	11.500	11.500	1
2026-08-26	11.400	11.450	11.350	11.350	11.350	1
2026-08-25	11.350	11.350	11.350	11.350	11.350	115
2026-08-24	11.350	11.350	11.350	11.350	11.350	8
2026-08-20	11.350	11.350	11.350	11.350	11.350	0
2026-08-14	11.500	11.500	11.500	11.500	11.500	1
2026-07-30	10.800	10.800	10.800	10.800	10.800	1
2026-07-29	11.200	11.200	11.000	11.000	11.000	6
2026-07-27	11.400	11.400	11.400	11.400	11.400	2
2026-07-23	11.400	11.400	11.400	11.400	11.400	0
2026-07-21	11.500	11.500	11.500	11.500	11.500	1
2026-07-20	12.850	12.850	12.850	12.850	12.850	2
2026-07-17	12.900	12.900	12.900	12.900	12.900	0
2026-07-16	12.900	12.900	12.900	12.900	12.900	0
2026-07-15	12.900	12.900	12.900	12.900	12.900	0
2026-07-14	12.900	12.900	12.900	12.900	12.900	0
2026-07-13	13.750	13.750	13.750	13.750	13.750	0
2026-07-10	12.300	13.750	12.300	13.750	13.750	1
2026-07-09	12.750	12.750	12.750	12.750	12.750	0
2026-07-08	12.750	12.750	12.750	12.750	12.750	0
2026-07-07	12.750	12.750	12.750	12.750	12.750	0
2026-07-06	12.750	12.750	12.750	12.750	12.750	0
2026-07-03	12.850	12.850	12.850	12.850	12.850	0
2026-07-02	12.850	12.850	12.850	12.850	12.850	0
2026-07-01	12.850	12.850	12.850	12.850	12.850	0
2026-06-30	12.850	12.850	12.850	12.850	12.850	1
2026-06-29	13.100	13.100	13.100	13.100	13.100	1
2026-06-26	13.650	13.650	13.650	13.650	13.650	0
2026-06-25	13.650	13.650	13.650	13.650	13.650	0
2026-06-24	13.650	13.650	13.650	13.650	13.650	0
2026-06-23	13.650	13.650	13.650	13.650	13.650	0
2026-06-22	13.650	13.650	13.650	13.650	13.650	0
2026-06-19	13.650	13.650	13.450	13.450	13.450	2
2026-06-18	13.500	13.500	13.500	13.500	13.500	0
2026-06-17	13.500	13.500	13.500	13.500	13.500	0
2026-06-16	13.500	13.500	13.500	13.500	13.500	0
2026-06-15	13.500	13.500	13.500	13.500	13.500	0
2026-06-12	12.800	13.300	12.800	13.300	13.300	3
2026-06-11	14.350	14.350	14.350	14.350	14.350	0
2026-06-10	13.200	14.350	13.050	14.350	14.350	4
2026-06-09	12.250	12.950	12.250	12.950	12.950	12
2026-06-08	12.200	12.200	12.200	12.200	12.200	0
2026-06-05	11.850	12.200	11.850	12.200	12.200	1
2026-06-04	11.600	11.600	11.600	11.600	11.600	0
2026-06-03	11.900	11.900	11.600	11.600	11.600	1
2026-06-02	11.400	11.400	11.400	11.400	11.400	0
2026-06-01	11.400	11.400	11.400	11.400	11.400	1
2026-05-29	11.200	11.200	11.200	11.200	11.200	0
2026-05-28	10.950	11.750	10.950	11.200	11.200	42
2026-05-27	10.500	10.500	10.500	10.500	10.500	0
2026-05-26	10.800	10.800	10.500	10.500	10.500	4

Page 1 of 11 · 656 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-12	0.6000 EUR
2020-02-07	0.6000 EUR
2019-02-15	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.