First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 192.22
+2.32 (1.22%)
Feb 2, 2026, 4:06 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 183.18 | 194.98 | 182.94 | 189.90 | 189.90 | 1.68% | 2,380 |
| Jan 29, 2026 | 207.95 | 208.75 | 180.00 | 186.76 | 186.76 | -8.74% | 3,740 |
| Jan 28, 2026 | 197.40 | 206.75 | 197.40 | 204.65 | 204.65 | 0.15% | 1,054 |
| Jan 27, 2026 | 205.65 | 207.25 | 201.00 | 204.35 | 204.35 | -0.85% | 274 |
| Jan 26, 2026 | 204.15 | 207.20 | 201.00 | 206.10 | 206.10 | -0.89% | 794 |
| Jan 23, 2026 | 207.20 | 209.60 | 205.00 | 207.95 | 207.95 | -0.55% | 820 |
| Jan 22, 2026 | 208.85 | 211.40 | 207.75 | 209.10 | 209.10 | 0.99% | 1,094 |
| Jan 21, 2026 | 206.90 | 210.35 | 205.30 | 207.05 | 207.05 | 0.46% | 603 |
| Jan 20, 2026 | 202.85 | 206.10 | 200.75 | 206.10 | 206.10 | -0.94% | 824 |
| Jan 19, 2026 | 202.00 | 208.80 | 202.00 | 208.05 | 208.05 | -1.79% | 330 |
| Jan 16, 2026 | 211.85 | 214.20 | 210.85 | 211.85 | 211.85 | 0.26% | 657 |
| Jan 15, 2026 | 203.30 | 215.50 | 202.50 | 211.30 | 211.30 | 2.37% | 1,277 |
| Jan 14, 2026 | 207.00 | 207.80 | 204.95 | 206.40 | 206.40 | -1.24% | 253 |
| Jan 13, 2026 | 204.15 | 209.00 | 203.15 | 209.00 | 209.00 | 0.97% | 594 |
| Jan 12, 2026 | 202.15 | 207.80 | 200.00 | 207.00 | 207.00 | -0.05% | 2,347 |
| Jan 9, 2026 | 210.40 | 215.50 | 205.85 | 207.10 | 207.10 | -1.50% | 1,564 |
| Jan 8, 2026 | 203.60 | 210.25 | 203.40 | 210.25 | 210.25 | 0.98% | 1,851 |
| Jan 7, 2026 | 229.60 | 230.35 | 206.70 | 208.20 | 208.20 | -9.58% | 2,058 |
| Jan 6, 2026 | 232.50 | 235.80 | 229.05 | 230.25 | 230.25 | 1.81% | 406 |
| Jan 5, 2026 | 233.05 | 240.00 | 226.15 | 226.15 | 226.15 | -3.29% | 911 |
| Jan 2, 2026 | 231.15 | 235.65 | 225.80 | 233.85 | 233.85 | 2.18% | 604 |
| Dec 30, 2025 | 229.00 | 229.70 | 227.55 | 228.85 | 228.85 | -0.61% | 145 |
| Dec 29, 2025 | 227.15 | 230.80 | 226.20 | 230.25 | 230.25 | 2.61% | 467 |
| Dec 23, 2025 | 243.45 | 244.30 | 224.40 | 224.40 | 224.40 | -5.73% | 2,184 |
| Dec 22, 2025 | 227.15 | 240.00 | 226.30 | 238.05 | 238.05 | 4.59% | 635 |
| Dec 19, 2025 | 221.65 | 229.10 | 221.65 | 227.60 | 227.60 | 1.09% | 449 |
| Dec 18, 2025 | 218.00 | 226.80 | 218.00 | 225.15 | 225.15 | 3.33% | 324 |
| Dec 17, 2025 | 220.90 | 224.15 | 217.90 | 217.90 | 217.90 | 0.58% | 62 |
| Dec 16, 2025 | 215.55 | 217.50 | 214.75 | 216.65 | 216.65 | 0.81% | 384 |
| Dec 15, 2025 | 219.40 | 219.40 | 213.55 | 214.90 | 214.90 | 0.30% | 223 |
| Dec 12, 2025 | 230.45 | 233.80 | 214.25 | 214.25 | 214.25 | -6.03% | 895 |
| Dec 11, 2025 | 222.05 | 228.25 | 216.35 | 228.00 | 228.00 | 3.40% | 564 |
| Dec 10, 2025 | 216.95 | 221.00 | 216.85 | 220.50 | 220.50 | -0.83% | 495 |
| Dec 9, 2025 | 221.40 | 223.90 | 218.00 | 222.35 | 222.35 | 1.32% | 302 |
| Dec 8, 2025 | 221.75 | 223.45 | 216.60 | 219.45 | 219.45 | -2.47% | 284 |
| Dec 5, 2025 | 222.00 | 225.55 | 219.85 | 225.00 | 225.00 | 1.79% | 204 |
| Dec 4, 2025 | 220.00 | 222.00 | 218.10 | 221.05 | 221.05 | 0.29% | 242 |
| Dec 3, 2025 | 224.60 | 226.95 | 219.25 | 220.40 | 220.40 | -2.61% | 217 |
| Dec 2, 2025 | 226.65 | 228.95 | 225.75 | 226.30 | 226.30 | -0.72% | 464 |
| Dec 1, 2025 | 233.45 | 233.45 | 227.50 | 227.95 | 227.95 | -3.96% | 386 |
| Nov 28, 2025 | 236.05 | 237.35 | 235.60 | 237.35 | 237.35 | 1.61% | 416 |
| Nov 27, 2025 | 231.00 | 234.75 | 231.00 | 233.60 | 233.60 | 1.32% | 156 |
| Nov 26, 2025 | 226.05 | 231.95 | 223.80 | 230.55 | 230.55 | 2.40% | 346 |
| Nov 25, 2025 | 225.30 | 226.30 | 223.30 | 225.15 | 225.15 | 0.63% | 480 |
| Nov 24, 2025 | 219.35 | 224.20 | 217.00 | 223.75 | 223.75 | 3.76% | 206 |
| Nov 21, 2025 | 212.05 | 215.65 | 209.30 | 215.65 | 215.65 | -1.21% | 885 |
| Nov 20, 2025 | 224.20 | 229.40 | 218.30 | 218.30 | 218.30 | -1.69% | 628 |
| Nov 19, 2025 | 218.05 | 222.05 | 217.25 | 222.05 | 222.05 | 1.14% | 422 |
| Nov 18, 2025 | 213.45 | 219.55 | 212.80 | 219.55 | 219.55 | -0.77% | 464 |
| Nov 17, 2025 | 220.30 | 222.10 | 215.90 | 221.25 | 221.25 | 0.29% | 838 |