FORTEC Elektronik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-22 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-05-21 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 1 |
| 2026-05-20 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-05-19 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-05-18 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-05-15 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1 |
| 2026-05-14 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2026-05-13 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2026-05-12 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2026-05-11 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2026-05-08 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2026-05-07 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 6 |
| 2026-05-06 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2026-05-05 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2026-05-01 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2026-04-30 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2026-04-29 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2026-04-28 | 10.800 | 10.800 | 10.550 | 10.550 | 10.550 | 94 |
| 2026-04-27 | 11.000 | 11.000 | 10.600 | 10.600 | 10.600 | 3 |
| 2026-04-24 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2026-04-23 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 1 |
| 2026-04-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-20 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2026-04-17 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 39 |
| 2026-04-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-14 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-09 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-08 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-07 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-04-01 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-03-31 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-03-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-03-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-03-26 | 11.950 | 11.950 | 10.950 | 11.000 | 11.000 | 3 |
| 2026-03-25 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 0 |
| 2026-03-24 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 290 |
| 2026-03-23 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-20 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-19 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-18 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-17 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-16 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-13 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-12 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-11 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-10 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-09 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-06 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-05 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-04 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-03 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-03-02 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-02-27 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-02-26 | 12.550 | 12.750 | 12.350 | 12.750 | 12.750 | 3 |
| 2026-02-25 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
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.