FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.800	14.800	14.300	14.400	14.000	1,205
2026-02-03	14.400	14.800	14.050	14.600	14.194	1,370
2026-02-02	14.500	14.500	13.750	14.050	13.660	1,734
2026-01-30	14.500	14.700	14.000	14.700	14.292	1,048
2026-01-29	15.000	15.000	14.550	14.700	14.292	2,253
2026-01-28	15.200	15.200	15.100	15.150	14.729	3,958
2026-01-27	14.800	15.200	14.450	15.200	14.778	1,716
2026-01-26	14.950	15.200	14.900	15.000	14.583	3,422
2026-01-23	14.950	14.950	14.500	14.700	14.292	187
2026-01-22	14.500	15.400	14.350	14.750	14.340	2,259
2026-01-21	13.400	14.350	13.400	14.100	13.708	1,230
2026-01-20	13.900	13.900	13.700	13.700	13.319	1,996
2026-01-19	12.850	13.650	12.850	13.650	13.271	2,110
2026-01-16	13.100	13.150	12.950	12.950	12.590	1,611
2026-01-15	12.650	12.900	12.650	12.800	12.444	2,465
2026-01-14	12.750	12.850	12.400	12.450	12.104	1,747
2026-01-13	12.450	12.800	12.000	12.700	12.347	1,707
2026-01-12	12.000	12.500	11.800	12.300	11.958	3,418
2026-01-09	11.900	12.100	11.550	12.100	11.764	1,011
2026-01-08	11.250	11.900	11.250	11.850	11.521	2,891
2026-01-07	10.700	11.200	10.700	11.000	10.694	2,932
2026-01-06	10.500	10.600	10.300	10.550	10.257	394
2026-01-05	10.400	10.400	10.250	10.400	10.111	1,109
2026-01-02	10.600	10.700	10.500	10.700	10.403	1,346
2025-12-30	10.650	10.950	10.650	10.950	10.646	10
2025-12-29	11.050	11.050	10.750	10.950	10.646	1,659
2025-12-23	10.900	11.050	10.750	10.950	10.646	1,021
2025-12-22	11.000	11.050	10.950	11.050	10.743	925
2025-12-19	11.150	11.300	11.050	11.150	10.840	867
2025-12-18	11.150	11.200	11.150	11.150	10.840	535
2025-12-17	10.900	11.350	10.900	11.200	10.889	1,000
2025-12-16	11.100	11.100	11.000	11.000	10.694	299
2025-12-15	10.800	11.000	10.800	10.950	10.646	3,859
2025-12-12	10.400	11.050	10.150	10.750	10.451	3,754
2025-12-11	10.600	10.600	10.300	10.300	10.014	2,210
2025-12-10	10.750	10.750	10.750	10.750	10.451	931
2025-12-09	10.800	10.800	10.600	10.800	10.500	1,500
2025-12-08	10.700	11.000	10.700	10.950	10.646	1,420
2025-12-05	10.900	10.900	10.700	10.900	10.597	400
2025-12-04	10.900	11.000	10.900	11.000	10.694	547
2025-12-03	10.900	10.900	10.850	10.850	10.549	2
2025-12-02	10.850	10.850	10.700	10.850	10.549	502
2025-12-01	11.000	11.000	10.650	10.850	10.549	4,125
2025-11-28	10.950	11.300	10.900	11.200	10.889	3,461
2025-11-27	11.200	11.200	10.950	11.000	10.694	305
2025-11-26	10.850	11.100	10.800	11.100	10.792	963
2025-11-25	11.200	11.200	10.900	11.050	10.743	872
2025-11-21	11.200	11.350	11.200	11.350	11.035	3,010
2025-11-20	11.550	11.550	11.300	11.450	11.132	332
2025-11-19	11.750	11.750	11.250	11.400	11.083	1,049
2025-11-18	11.650	11.650	11.450	11.550	11.229	613
2025-11-17	11.900	11.900	11.750	11.750	11.424	202
2025-11-14	11.500	12.250	11.500	11.900	11.569	7,680
2025-11-12	11.550	11.650	11.550	11.650	11.326	13
2025-11-11	11.750	11.750	11.500	11.500	11.181	1,080
2025-11-10	11.500	11.550	11.500	11.550	11.229	469
2025-11-07	10.500	11.350	10.150	11.300	10.986	19,364
2025-11-06	10.550	10.700	10.500	10.550	10.257	421
2025-11-05	11.450	11.450	9.900	10.500	10.208	22,288
2025-11-04	11.600	11.950	11.200	11.550	11.229	9,561

← NewerPage 4 of 20 · 1,152 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.