FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.200	15.300	15.200	15.200	14.778	509
2025-04-23	15.200	15.400	15.200	15.300	14.875	551
2025-04-22	15.250	15.400	15.250	15.300	14.875	496
2025-04-17	15.550	15.550	15.200	15.500	15.069	1,212
2025-04-15	15.800	15.800	15.650	15.700	15.264	850
2025-04-11	15.250	15.500	15.250	15.500	15.069	507
2025-04-10	15.950	16.000	15.650	15.650	15.215	561
2025-04-07	15.350	15.350	14.450	14.450	14.049	1,393
2025-04-04	15.200	15.300	15.200	15.300	14.875	1,711
2025-04-03	15.100	15.400	15.000	15.100	14.681	2,969
2025-04-02	15.200	15.500	15.100	15.400	14.972	1,425
2025-03-31	15.500	15.500	15.400	15.400	14.972	938
2025-03-28	15.700	15.800	15.600	15.800	15.361	486
2025-03-26	15.900	15.900	15.900	15.900	15.458	965
2025-03-25	16.000	16.000	16.000	16.000	15.556	30
2025-03-24	16.200	16.200	15.800	16.000	15.556	526
2025-03-21	15.700	16.200	15.700	15.800	15.361	452
2025-03-20	15.500	15.900	15.500	15.900	15.458	60
2025-03-19	15.800	15.800	15.500	15.700	15.264	692
2025-03-18	15.600	15.600	15.400	15.400	14.972	214
2025-03-17	15.600	15.600	15.400	15.600	15.167	698
2025-03-14	15.200	15.600	15.200	15.600	15.167	700
2025-03-13	15.400	15.500	15.300	15.500	15.069	700
2025-03-12	15.800	15.800	15.600	15.600	15.167	80
2025-03-11	15.800	15.800	15.200	15.500	15.069	1,620
2025-03-10	15.300	15.500	15.300	15.300	14.875	701
2025-03-07	15.200	15.500	15.200	15.300	14.875	497
2025-03-06	15.300	15.400	14.800	15.400	14.972	1,753
2025-03-05	14.900	15.300	14.900	15.300	14.875	242
2025-03-04	14.900	15.100	14.800	15.100	14.681	611
2025-03-03	15.000	15.500	14.900	15.100	14.681	3,787
2025-02-28	15.300	15.300	15.100	15.300	14.875	1,590
2025-02-27	15.600	15.600	15.600	15.600	15.167	709
2025-02-26	16.000	16.000	15.800	15.800	15.361	200
2025-02-25	15.400	16.000	15.000	15.800	15.361	2,143
2025-02-21	15.800	15.800	15.500	15.700	15.264	468
2025-02-20	15.800	16.100	15.800	15.800	15.361	710
2025-02-19	16.100	16.100	15.400	15.600	15.167	1,589
2025-02-17	15.700	16.100	15.700	16.100	15.653	1,866
2025-02-14	15.900	16.600	15.800	16.100	15.653	3,632
2025-02-13	16.300	16.900	16.100	16.400	15.118	4,724
2025-02-12	16.300	16.300	15.700	16.000	14.749	2,996
2025-02-11	16.000	16.300	15.700	16.100	14.842	5,345
2025-02-10	15.700	15.900	15.200	15.600	14.381	1,504
2025-02-07	19.600	19.600	14.900	15.200	14.012	29,811
2025-02-04	19.800	19.800	19.400	19.700	18.160	144
2025-02-03	19.800	20.000	19.800	19.800	18.252	686
2025-01-31	19.700	19.700	19.700	19.700	18.160	200
2025-01-30	19.700	19.700	19.600	19.600	18.068	250
2025-01-28	19.500	19.600	19.500	19.500	17.976	105
2025-01-27	19.400	19.500	19.400	19.500	17.976	24
2025-01-24	19.400	19.500	19.400	19.500	17.976	475
2025-01-23	19.700	19.700	19.700	19.700	18.160	5
2025-01-22	19.400	19.700	18.800	19.700	18.160	2,471
2025-01-20	19.500	19.700	19.500	19.700	18.160	95
2025-01-17	19.500	19.700	19.500	19.700	18.160	550
2025-01-15	19.800	19.800	19.400	19.700	18.160	616
2025-01-13	20.200	20.200	19.800	20.000	18.437	9
2025-01-10	19.800	20.000	19.800	20.000	18.437	415
2025-01-09	19.800	20.200	19.800	20.000	18.437	1,174

← NewerPage 7 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.