FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	11.500	11.500	11.500	11.500	11.500	0
2025-11-21	11.500	11.500	11.500	11.500	11.500	0
2025-11-20	11.500	11.500	11.500	11.500	11.500	17
2025-11-19	11.800	11.800	11.800	11.800	11.800	0
2025-11-18	11.800	11.800	11.800	11.800	11.800	0
2025-11-17	11.800	11.800	11.800	11.800	11.800	0
2025-11-14	11.800	11.800	11.800	11.800	11.800	0
2025-11-13	11.800	11.800	11.800	11.800	11.800	0
2025-11-12	11.800	11.800	11.800	11.800	11.800	1
2025-11-11	11.200	11.200	11.200	11.200	11.200	0
2025-11-10	11.200	11.200	11.200	11.200	11.200	0
2025-11-07	10.700	11.200	10.700	11.200	11.200	11
2025-11-06	10.650	10.700	10.650	10.700	10.700	49
2025-11-05	10.700	10.700	10.250	10.550	10.550	11
2025-11-04	11.600	11.600	11.600	11.600	11.600	13
2025-11-03	12.000	12.000	12.000	12.000	12.000	0
2025-10-31	12.000	12.000	12.000	12.000	12.000	0
2025-10-30	12.800	12.800	11.900	12.000	12.000	47
2025-10-29	12.850	12.850	12.850	12.850	12.850	0
2025-10-28	13.200	13.200	13.200	13.200	13.200	0
2025-10-27	13.200	13.200	13.200	13.200	13.200	0
2025-10-24	13.400	13.400	13.400	13.400	13.400	0
2025-10-23	13.400	13.400	13.400	13.400	13.400	0
2025-10-22	13.400	13.400	13.400	13.400	13.400	0
2025-10-21	13.400	13.400	13.400	13.400	13.400	0
2025-10-20	13.400	13.400	13.400	13.400	13.400	6
2025-10-17	13.000	13.000	13.000	13.000	13.000	8
2025-10-16	13.350	13.350	13.350	13.350	13.350	1
2025-10-15	13.550	13.550	13.550	13.550	13.550	0
2025-10-14	13.550	13.550	13.550	13.550	13.550	19
2025-10-13	13.750	13.750	13.750	13.750	13.750	37
2025-10-10	13.800	13.800	13.800	13.800	13.800	1
2025-10-09	13.600	13.600	13.450	13.450	13.450	14
2025-10-08	13.400	13.400	13.200	13.200	13.200	2
2025-10-07	14.600	14.600	13.800	13.800	13.800	5
2025-10-06	14.850	14.850	14.850	14.850	14.850	0
2025-10-03	15.100	15.100	15.100	15.100	15.100	0
2025-10-02	15.100	15.100	15.100	15.100	15.100	0
2025-10-01	15.100	15.100	15.100	15.100	15.100	0
2025-09-30	15.100	15.100	15.100	15.100	15.100	0
2025-09-29	15.100	15.100	15.100	15.100	15.100	0
2025-09-26	15.100	15.100	15.100	15.100	15.100	0
2025-09-25	14.800	15.100	14.800	15.100	15.100	1
2025-09-24	15.050	15.200	15.050	15.150	15.150	4
2025-09-23	14.700	14.700	14.700	14.700	14.700	0
2025-09-22	15.400	15.400	15.400	15.400	15.400	0
2025-09-19	15.400	15.400	15.400	15.400	15.400	0
2025-09-18	15.400	15.400	15.400	15.400	15.400	0
2025-09-17	15.400	15.400	15.400	15.400	15.400	0
2025-09-16	15.400	15.400	15.400	15.400	15.400	0
2025-09-15	14.400	14.400	14.400	14.400	14.400	0
2025-09-12	14.250	14.250	14.250	14.250	14.250	0
2025-09-11	14.250	14.250	14.250	14.250	14.250	0
2025-09-10	14.250	14.250	14.250	14.250	14.250	0
2025-09-09	15.350	15.350	15.350	15.350	15.350	0
2025-09-08	15.350	15.350	15.350	15.350	15.350	0
2025-09-05	15.350	15.350	15.350	15.350	15.350	0
2025-09-04	14.050	14.050	14.050	14.050	14.050	0
2025-09-03	14.050	14.050	14.050	14.050	14.050	0
2025-09-02	14.400	14.400	14.050	14.050	14.050	1

← NewerPage 4 of 11 · 657 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.