FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	14.950	15.000	14.950	15.000	14.583	140
2025-08-05	14.950	15.250	14.950	15.250	14.826	280
2025-08-01	14.900	15.150	14.900	15.150	14.729	1,051
2025-07-29	15.200	15.200	15.100	15.100	14.681	360
2025-07-25	15.000	15.250	15.000	15.100	14.681	423
2025-07-22	14.950	15.250	14.950	15.000	14.583	965
2025-07-18	15.150	15.200	15.150	15.200	14.778	296
2025-07-17	15.200	15.200	15.100	15.100	14.681	114
2025-07-15	15.200	15.250	14.900	15.050	14.632	409
2025-07-14	15.150	15.200	14.900	15.050	14.632	1,701
2025-07-11	14.950	15.150	14.800	14.950	14.535	1,944
2025-07-10	15.050	15.200	15.050	15.100	14.681	217
2025-07-09	16.100	16.100	14.600	14.700	14.292	5,475
2025-07-08	16.150	16.150	16.000	16.150	15.701	370
2025-07-07	15.950	16.000	15.650	16.000	15.556	1,045
2025-07-04	15.950	16.150	15.950	16.150	15.701	268
2025-07-03	16.050	16.350	16.000	16.250	15.799	462
2025-07-02	16.350	16.350	16.200	16.200	15.750	460
2025-07-01	16.200	16.200	16.200	16.200	15.750	2,261
2025-06-30	16.350	16.350	16.100	16.100	15.653	40
2025-06-25	16.200	16.200	16.200	16.200	15.750	732
2025-06-24	16.300	16.400	16.050	16.200	15.750	1,674
2025-06-23	16.050	16.350	16.050	16.200	15.750	336
2025-06-20	16.300	16.350	16.300	16.350	15.896	6
2025-06-19	16.300	16.700	16.300	16.500	16.042	118
2025-06-18	16.500	16.500	16.500	16.500	16.042	19
2025-06-17	16.650	16.650	16.600	16.600	16.139	375
2025-06-16	16.550	16.850	16.450	16.500	16.042	868
2025-06-13	16.850	16.850	16.600	16.600	16.139	512
2025-06-12	15.800	16.700	15.800	16.500	16.042	2,131
2025-06-11	15.850	15.850	15.750	15.750	15.313	122
2025-06-10	15.750	15.800	15.650	15.650	15.215	650
2025-06-09	15.500	15.550	15.500	15.550	15.118	206
2025-06-06	15.800	15.800	15.750	15.800	15.361	260
2025-06-05	15.500	15.650	15.500	15.650	15.215	860
2025-06-04	15.500	15.650	15.500	15.650	15.215	75
2025-06-03	15.700	15.750	15.700	15.750	15.313	1,256
2025-06-02	15.700	15.700	15.450	15.500	15.069	445
2025-05-30	15.700	15.800	15.700	15.800	15.361	8
2025-05-29	15.850	15.850	15.700	15.700	15.264	5
2025-05-28	15.600	15.700	15.500	15.700	15.264	611
2025-05-27	15.750	15.900	15.650	15.650	15.215	450
2025-05-26	15.700	15.700	15.600	15.600	15.167	360
2025-05-23	15.600	15.600	15.350	15.500	15.069	91
2025-05-22	15.550	15.650	15.550	15.650	15.215	392
2025-05-21	15.800	16.000	15.650	15.950	15.507	1,359
2025-05-20	15.850	16.150	15.850	16.150	15.701	1,287
2025-05-19	15.650	15.650	15.600	15.600	15.167	71
2025-05-16	15.700	15.800	15.450	15.550	15.118	1,084
2025-05-15	15.500	15.600	15.500	15.600	15.167	411
2025-05-14	15.350	15.350	15.300	15.300	14.875	468
2025-05-13	15.500	15.500	15.400	15.450	15.021	536
2025-05-07	15.200	15.350	15.050	15.350	14.924	3,628
2025-05-06	15.250	15.350	15.250	15.350	14.924	400
2025-05-05	15.700	15.700	15.400	15.400	14.972	1,900
2025-05-02	15.200	15.250	15.150	15.250	14.826	1,166
2025-04-30	15.200	15.300	15.100	15.300	14.875	2,306
2025-04-29	15.450	15.450	15.300	15.300	14.875	80
2025-04-28	15.200	15.200	15.000	15.200	14.778	1,733
2025-04-25	15.200	15.400	15.200	15.350	14.924	657

← NewerPage 6 of 20 · 1,149 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.