FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-24	12.100	12.100	12.100	12.100	12.100	0
2026-02-23	12.100	12.100	12.100	12.100	12.100	0
2026-02-20	12.100	12.100	12.100	12.100	12.100	0
2026-02-19	12.100	12.100	12.100	12.100	12.100	0
2026-02-18	12.600	12.600	12.600	12.600	12.600	2
2026-02-17	13.700	13.700	13.700	13.700	13.700	0
2026-02-16	13.700	13.700	13.700	13.700	13.700	0
2026-02-13	13.700	13.700	13.700	13.700	13.700	0
2026-02-12	14.450	14.450	14.450	14.450	14.050	0
2026-02-11	14.200	14.500	14.200	14.450	14.050	5
2026-02-10	14.350	14.350	14.350	14.350	13.953	0
2026-02-09	14.350	14.350	14.350	14.350	13.953	0
2026-02-06	14.900	14.900	14.900	14.900	14.488	0
2026-02-05	14.850	14.850	14.850	14.850	14.850	0
2026-02-04	14.850	14.850	14.850	14.850	14.850	0
2026-02-03	14.850	14.850	14.850	14.850	14.850	0
2026-02-02	14.850	14.850	14.850	14.850	14.850	0
2026-01-30	14.850	14.850	14.850	14.850	14.850	1
2026-01-29	14.750	14.750	14.750	14.750	14.750	2
2026-01-28	15.150	15.150	15.150	15.150	15.150	2
2026-01-27	14.550	14.550	14.550	14.550	14.550	0
2026-01-26	14.550	14.550	14.550	14.550	14.550	0
2026-01-23	14.910	14.910	14.550	14.550	14.550	57
2026-01-22	14.450	14.450	14.450	14.450	14.450	48
2026-01-21	13.200	14.800	13.200	14.800	14.800	7
2026-01-20	14.150	14.150	14.150	14.150	14.150	1
2026-01-19	12.850	13.300	12.850	13.150	13.150	2
2026-01-16	12.850	12.850	12.850	12.850	12.850	0
2026-01-15	12.850	12.850	12.850	12.850	12.850	0
2026-01-14	12.900	12.900	12.850	12.850	12.850	1
2026-01-13	12.450	12.450	12.450	12.450	12.450	0
2026-01-12	11.900	11.900	11.900	11.900	11.900	0
2026-01-09	11.900	11.900	11.900	11.900	11.900	0
2026-01-08	10.500	10.500	10.500	10.500	10.500	0
2026-01-07	10.500	10.500	10.500	10.500	10.500	0
2026-01-06	10.500	10.500	10.500	10.500	10.500	0
2026-01-05	10.500	10.500	10.500	10.500	10.500	0
2026-01-02	10.500	10.500	10.500	10.500	10.500	0
2025-12-31	11.000	11.000	11.000	11.000	11.000	0
2025-12-30	11.000	11.000	11.000	11.000	11.000	0
2025-12-29	11.000	11.000	11.000	11.000	11.000	0
2025-12-24	11.000	11.000	11.000	11.000	11.000	0
2025-12-23	11.000	11.000	11.000	11.000	11.000	0
2025-12-22	11.000	11.000	11.000	11.000	11.000	0
2025-12-19	11.000	11.000	11.000	11.000	11.000	0
2025-12-18	11.100	11.100	11.100	11.100	11.100	0
2025-12-17	11.100	11.100	11.100	11.100	11.100	0
2025-12-16	11.100	11.100	11.100	11.100	11.100	2
2025-12-10	11.100	11.100	11.100	11.100	11.100	0
2025-12-09	11.100	11.100	11.100	11.100	11.100	5
2025-12-08	10.900	10.900	10.900	10.900	10.900	0
2025-12-05	10.900	10.900	10.900	10.900	10.900	0
2025-12-04	10.900	10.900	10.900	10.900	10.900	0
2025-12-03	10.900	10.900	10.900	10.900	10.900	0
2025-12-02	10.800	10.800	10.800	10.800	10.800	0
2025-12-01	10.800	10.800	10.800	10.800	10.800	59
2025-11-28	11.500	11.500	11.500	11.500	11.500	0
2025-11-27	11.500	11.500	11.500	11.500	11.500	0
2025-11-26	11.500	11.500	11.500	11.500	11.500	0
2025-11-25	11.500	11.500	11.500	11.500	11.500	0

← NewerPage 3 of 4 · 202 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.