FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.800	11.000	10.800	10.850	10.850	1,436
2026-04-30	10.850	10.850	10.800	10.800	10.800	265
2026-04-29	10.600	10.750	10.600	10.650	10.650	601
2026-04-28	10.700	10.700	10.700	10.700	10.700	0
2026-04-27	10.950	11.000	10.600	10.700	10.700	485
2026-04-24	10.800	10.900	10.750	10.750	10.750	848
2026-04-23	10.850	10.850	10.750	10.750	10.750	797
2026-04-22	10.950	10.950	10.950	10.950	10.950	0
2026-04-21	10.850	11.000	10.850	10.900	10.900	2,142
2026-04-20	11.000	11.000	10.900	10.900	10.900	401
2026-04-17	10.750	10.950	10.500	10.850	10.850	518
2026-04-16	11.200	11.200	10.650	10.750	10.750	6,847
2026-04-15	11.650	11.650	11.550	11.550	11.550	487
2026-04-14	11.550	11.650	11.300	11.550	11.550	716
2026-04-13	11.200	11.700	11.200	11.500	11.500	648
2026-04-10	11.250	11.300	11.150	11.200	11.200	1,036
2026-04-09	11.450	11.450	11.300	11.350	11.350	168
2026-04-08	11.850	11.850	11.250	11.250	11.250	1,024
2026-04-07	12.050	12.050	12.050	12.050	12.050	0
2026-04-02	11.950	12.150	11.950	12.150	12.150	1
2026-04-01	12.450	12.450	12.200	12.300	12.300	218
2026-03-31	12.350	12.350	12.350	12.350	12.350	70
2026-03-30	11.000	12.400	10.800	12.400	12.400	5,067
2026-03-27	11.000	11.300	10.850	10.850	10.850	1,428
2026-03-26	11.350	11.950	10.800	10.800	10.800	1,197
2026-03-25	11.700	11.700	11.000	11.000	11.000	1,455
2026-03-24	11.500	11.600	11.100	11.500	11.500	1,709
2026-03-23	12.250	12.250	11.550	11.550	11.550	1,207
2026-03-20	12.200	12.200	12.200	12.200	12.200	391
2026-03-19	12.500	12.500	12.100	12.350	12.350	767
2026-03-18	12.650	12.650	12.600	12.600	12.600	57
2026-03-17	12.850	12.850	12.800	12.800	12.800	43
2026-03-16	12.550	12.700	12.550	12.700	12.700	197
2026-03-13	12.700	12.800	12.600	12.800	12.800	529
2026-03-12	12.900	13.100	12.900	13.100	13.100	28
2026-03-11	13.400	13.400	13.150	13.150	13.150	75
2026-03-10	13.200	13.250	13.000	13.250	13.250	144
2026-03-09	13.000	13.300	12.800	13.300	13.300	1,382
2026-03-06	13.350	13.350	13.350	13.350	13.350	0
2026-03-05	13.550	13.550	13.550	13.550	13.550	0
2026-03-04	13.500	13.550	13.150	13.550	13.550	1,800
2026-03-03	13.100	14.000	13.100	13.700	13.700	1,339
2026-03-02	13.500	14.000	13.400	13.650	13.650	1,303
2026-02-27	13.500	13.650	13.500	13.550	13.550	664
2026-02-26	12.350	13.450	12.350	13.250	13.250	6,800
2026-02-25	12.500	12.500	12.250	12.250	12.250	488
2026-02-24	12.300	12.300	12.300	12.300	12.300	0
2026-02-23	12.100	12.450	12.100	12.350	12.350	1,010
2026-02-20	11.900	12.100	11.900	12.000	12.000	789
2026-02-19	12.400	12.400	12.100	12.100	12.100	265
2026-02-18	13.000	13.000	12.000	12.400	12.400	5,896
2026-02-17	13.700	13.700	13.050	13.200	13.200	1,955
2026-02-16	13.700	13.900	13.700	13.900	13.900	1
2026-02-13	13.650	14.000	13.650	13.900	13.900	132
2026-02-12	13.750	14.250	13.750	13.950	13.950	1,868
2026-02-11	14.600	14.600	14.250	14.400	14.000	151
2026-02-10	14.500	14.750	14.450	14.450	14.049	973
2026-02-09	14.250	14.550	14.200	14.200	13.806	2,259
2026-02-06	14.300	14.650	14.200	14.450	14.049	767
2026-02-05	14.450	14.550	14.450	14.550	14.146	1,643

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.4000 EUR
2025-02-14	0.8500 EUR
2024-02-08	0.8500 EUR
2023-02-16	0.7000 EUR
2022-02-25	0.6000 EUR
2021-02-12	0.6000 EUR
2020-02-07	0.7000 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.