FORTEC Elektronik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.800	11.150	10.800	11.150	11.150	721
2026-10-16	10.950	10.950	10.700	10.950	10.950	324
2026-10-15	11.050	11.050	10.750	11.000	11.000	805
2026-10-14	11.100	11.100	10.900	11.100	11.100	28
2026-10-13	11.050	11.100	10.900	11.100	11.100	165
2026-10-12	11.100	11.100	10.900	11.100	11.100	53
2026-10-09	11.200	11.300	10.900	10.900	10.900	2,195
2026-10-08	11.150	11.500	11.000	11.150	11.150	1,909
2026-10-07	11.200	11.200	11.000	11.200	11.200	143
2026-10-06	11.200	11.200	11.000	11.200	11.200	41
2026-10-05	11.150	11.200	11.050	11.200	11.200	491
2026-10-02	11.200	11.200	11.050	11.200	11.200	77
2026-10-01	11.200	11.200	11.200	11.200	11.200	850
2026-09-30	11.200	11.200	11.200	11.200	11.200	0
2026-09-29	11.200	11.200	11.200	11.200	11.200	0
2026-09-28	11.300	11.500	11.200	11.200	11.200	4
2026-09-25	11.150	11.150	11.150	11.150	11.150	0
2026-09-24	11.100	11.150	11.000	11.150	11.150	109
2026-09-23	11.150	11.200	10.900	10.900	10.900	565
2026-09-22	11.450	11.500	11.350	11.350	11.350	1,327
2026-09-21	11.450	11.500	11.350	11.500	11.500	339
2026-09-18	11.450	11.500	11.450	11.500	11.500	394
2026-09-17	11.450	11.450	11.350	11.450	11.450	169
2026-09-16	11.450	11.450	11.350	11.400	11.400	434
2026-09-15	11.300	11.350	11.200	11.350	11.350	400
2026-09-14	11.050	11.300	11.050	11.300	11.300	966
2026-09-11	11.050	11.100	11.050	11.100	11.100	500
2026-09-10	11.200	11.500	10.900	11.100	11.100	2,661
2026-09-09	11.300	11.450	11.250	11.250	11.250	103
2026-09-08	11.300	11.350	11.300	11.350	11.350	0
2026-09-07	11.300	11.450	11.300	11.350	11.350	50
2026-09-04	11.350	11.350	11.350	11.350	11.350	400
2026-09-03	11.450	11.450	11.450	11.450	11.450	0
2026-09-02	11.350	11.500	11.350	11.350	11.350	748
2026-09-01	11.000	11.300	11.000	11.200	11.200	1,016
2026-08-31	11.400	11.400	11.150	11.300	11.300	105
2026-08-28	11.350	11.350	11.350	11.350	11.350	0
2026-08-27	11.450	11.500	11.450	11.500	11.500	437
2026-08-26	11.400	11.400	11.250	11.300	11.300	107
2026-08-25	11.350	11.450	11.050	11.300	11.300	2,099
2026-08-24	11.500	11.500	11.450	11.450	11.450	140
2026-08-21	11.500	11.500	11.450	11.450	11.450	260
2026-08-20	11.500	11.500	11.400	11.400	11.400	330
2026-08-19	11.400	11.500	11.350	11.500	11.500	1,199
2026-08-18	11.400	11.450	11.400	11.450	11.450	1
2026-08-17	11.450	11.450	11.450	11.450	11.450	100
2026-08-14	11.350	11.500	11.350	11.500	11.500	590
2026-08-13	11.450	11.450	11.450	11.450	11.450	0
2026-08-12	11.450	11.450	11.450	11.450	11.450	0
2026-08-11	11.500	11.500	11.450	11.450	11.450	1
2026-08-10	11.400	11.500	11.400	11.450	11.450	35
2026-08-07	11.300	11.300	11.300	11.300	11.300	0
2026-08-06	11.300	11.300	11.300	11.300	11.300	107
2026-08-05	11.100	11.450	11.100	11.300	11.300	680
2026-08-04	11.100	11.300	11.100	11.300	11.300	970
2026-08-03	11.050	11.100	11.050	11.050	11.050	350
2026-07-31	10.950	10.950	10.950	10.950	10.950	0
2026-07-30	11.050	11.050	11.000	11.000	11.000	5
2026-07-29	11.450	11.450	10.800	11.000	11.000	3,716
2026-07-28	11.350	11.350	11.350	11.350	11.350	0

Page 1 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.