FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.800	11.950	11.450	11.450	11.132	14,867
2025-10-31	12.400	12.400	11.950	11.950	11.618	80
2025-10-30	12.550	12.550	11.700	12.000	11.667	4,046
2025-10-29	12.600	12.700	12.550	12.550	12.201	1,194
2025-10-28	12.800	12.800	12.650	12.650	12.299	1,622
2025-10-27	13.200	13.200	12.900	13.000	12.639	859
2025-10-24	12.750	13.500	12.700	13.050	12.688	34,651
2025-10-23	12.900	12.900	12.900	12.900	12.542	9
2025-10-22	12.900	13.150	12.800	12.950	12.590	243
2025-10-21	12.700	13.000	12.700	12.950	12.590	4,673
2025-10-20	12.700	13.550	12.700	12.950	12.590	10,511
2025-10-17	13.000	13.000	12.700	13.000	12.639	1,749
2025-10-16	13.200	13.200	13.000	13.200	12.833	595
2025-10-15	13.100	13.350	13.100	13.350	12.979	800
2025-10-14	13.300	13.400	13.200	13.200	12.833	621
2025-10-13	13.700	13.850	13.700	13.700	13.319	609
2025-10-10	13.600	13.800	13.350	13.350	12.979	2,266
2025-10-09	13.550	13.550	13.250	13.450	13.076	656
2025-10-08	13.950	13.950	13.400	13.700	13.319	2,262
2025-10-07	14.550	14.550	13.550	13.800	13.417	4,360
2025-10-06	15.000	15.000	14.400	14.550	14.146	3,988
2025-10-03	15.100	15.100	15.100	15.100	14.681	19
2025-10-02	15.200	15.200	15.100	15.100	14.681	2,834
2025-10-01	14.750	15.300	14.750	15.050	14.632	4,403
2025-09-30	15.200	15.200	15.000	15.000	14.583	472
2025-09-29	14.850	14.850	14.800	14.800	14.389	1,222
2025-09-26	15.150	15.350	15.000	15.000	14.583	4,525
2025-09-25	14.850	15.200	14.800	15.200	14.778	5,496
2025-09-24	15.050	15.200	15.050	15.050	14.632	24
2025-09-22	14.950	14.950	14.700	14.850	14.438	675
2025-09-19	15.100	15.400	14.950	14.950	14.535	2,109
2025-09-18	15.300	15.350	15.200	15.300	14.875	296
2025-09-17	14.550	15.150	14.550	15.100	14.681	1,079
2025-09-16	14.700	15.400	14.700	14.750	14.340	2,398
2025-09-15	14.350	14.800	14.350	14.550	14.146	1,458
2025-09-12	14.350	14.350	14.350	14.350	13.951	320
2025-09-11	14.100	14.600	14.100	14.600	14.194	1,678
2025-09-10	14.250	14.550	14.250	14.400	14.000	1,740
2025-09-09	14.300	14.300	14.250	14.250	13.854	816
2025-09-08	14.450	14.950	14.450	14.850	14.438	317
2025-09-05	14.800	14.800	14.800	14.800	14.389	541
2025-09-04	14.900	15.050	14.900	15.050	14.632	500
2025-09-03	14.850	15.500	14.850	15.300	14.875	198
2025-09-02	14.400	14.550	14.400	14.550	14.146	60
2025-09-01	14.500	14.700	14.500	14.700	14.292	32
2025-08-29	14.450	14.800	14.450	14.700	14.292	325
2025-08-28	14.500	14.700	14.500	14.700	14.292	20
2025-08-27	14.500	14.750	14.500	14.700	14.292	118
2025-08-26	14.700	14.700	14.650	14.650	14.243	1,100
2025-08-22	14.500	14.850	14.500	14.750	14.340	1,102
2025-08-21	14.000	14.450	14.000	14.450	14.049	1,527
2025-08-20	14.550	14.700	14.300	14.700	14.292	1,943
2025-08-19	14.950	14.950	14.800	14.800	14.389	625
2025-08-18	14.800	14.800	14.500	14.750	14.340	340
2025-08-15	14.750	14.800	14.750	14.800	14.389	590
2025-08-14	14.750	14.950	14.750	14.950	14.535	187
2025-08-13	14.900	14.900	14.600	14.750	14.340	736
2025-08-12	14.900	15.000	14.900	15.000	14.583	34
2025-08-11	15.100	15.100	14.900	15.000	14.583	69
2025-08-07	14.900	15.000	14.900	15.000	14.583	737

← NewerPage 5 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.