Want to see DE:FEV full AI Analyst Report?
FORTEC Elektronik (FEV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | +0.00% | 2 | 0.00 |
| Oct 29, 2026 | 10.80 | 11.50 | 10.80 | 11.20 | 11.20 | +2.28% | 7,114 | 10.07 |
| Oct 28, 2026 | 10.70 | 10.95 | 10.70 | 10.95 | 10.95 | +2.34% | 682 | 0.98 |
| Oct 27, 2026 | 10.75 | 10.95 | 10.55 | 10.70 | 10.70 | -1.38% | 1,805 | 2.71 |
| Oct 26, 2026 | 11.20 | 11.25 | 10.50 | 10.85 | 10.85 | -2.69% | 13,687 | 26.90 |
| Oct 23, 2026 | 11.25 | 11.25 | 11.05 | 11.15 | 11.15 | -1.33% | 206 | 0.41 |
| Oct 22, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -0.44% | 0 | 0.00 |
| Oct 21, 2026 | 11.05 | 11.60 | 11.05 | 11.35 | 11.35 | +2.25% | 2,151 | 4.37 |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 478 | 0.99 |
| Oct 19, 2026 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | +1.83% | 721 | 1.45 |
| Oct 16, 2026 | 10.95 | 10.95 | 10.70 | 10.95 | 10.95 | -0.45% | 324 | 0.64 |
| Oct 15, 2026 | 11.05 | 11.05 | 10.75 | 11.00 | 11.00 | -0.90% | 805 | 1.55 |
| Oct 14, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | +0.00% | 28 | 0.05 |
| Oct 13, 2026 | 11.05 | 11.10 | 10.90 | 11.10 | 11.10 | +0.00% | 165 | 0.32 |
| Oct 12, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | +1.83% | 53 | 0.10 |
| Oct 09, 2026 | 11.20 | 11.30 | 10.90 | 10.90 | 10.90 | -2.24% | 2,195 | 4.44 |
| Oct 08, 2026 | 11.15 | 11.50 | 11.00 | 11.15 | 11.15 | -0.45% | 1,909 | 3.98 |
| Oct 07, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | +0.00% | 143 | 0.27 |
| Oct 06, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | +0.00% | 41 | 0.08 |
| Oct 05, 2026 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | +0.00% | 491 | 0.87 |
| Oct 02, 2026 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | +0.00% | 77 | 0.14 |
| Oct 01, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00% | 850 | 1.52 |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | +0.45% | 4 | 0.01 |
| Sep 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | +2.29% | 109 | 0.19 |
| Sep 23, 2026 | 11.15 | 11.20 | 10.90 | 10.90 | 10.90 | -3.96% | 565 | 1.00 |
| Sep 22, 2026 | 11.45 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 1,327 | 2.43 |
| Sep 21, 2026 | 11.45 | 11.50 | 11.35 | 11.50 | 11.50 | +0.00% | 339 | 0.62 |
| Sep 18, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | +0.44% | 394 | 0.72 |
| Sep 17, 2026 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | +0.44% | 169 | 0.31 |
| Sep 16, 2026 | 11.45 | 11.45 | 11.35 | 11.40 | 11.40 | +0.44% | 434 | 0.81 |
| Sep 15, 2026 | 11.30 | 11.35 | 11.20 | 11.35 | 11.35 | +0.44% | 400 | 0.72 |
| Sep 14, 2026 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | +1.80% | 966 | 1.71 |
| Sep 11, 2026 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | +0.00% | 500 | 0.87 |
| Sep 10, 2026 | 11.20 | 11.50 | 10.90 | 11.10 | 11.10 | -1.33% | 2,661 | 4.65 |
| Sep 09, 2026 | 11.30 | 11.45 | 11.25 | 11.25 | 11.25 | -0.88% | 103 | 0.16 |
| Sep 08, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | +0.00% | 50 | 0.06 |
| Sep 04, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 400 | 0.48 |
| Sep 03, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | +0.88% | 0 | 0.00 |
| Sep 02, 2026 | 11.35 | 11.50 | 11.35 | 11.35 | 11.35 | +1.34% | 748 | 0.91 |
| Sep 01, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 1,016 | 1.24 |
| Aug 31, 2026 | 11.40 | 11.40 | 11.15 | 11.30 | 11.30 | -0.44% | 105 | 0.13 |
| Aug 28, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | 0 | 0.00 |
| Aug 27, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | +1.77% | 437 | 0.51 |
| Aug 26, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | +0.00% | 107 | 0.13 |
| Aug 25, 2026 | 11.35 | 11.45 | 11.05 | 11.30 | 11.30 | -1.31% | 2,099 | 2.24 |
| Aug 24, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | +0.00% | 140 | 0.15 |