First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 196.18
-5.47 (-2.71%)
Oct 10, 2025, 5:35 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 202.95 | 204.00 | 196.18 | 196.18 | 196.18 | -2.71% | 572 |
| Oct 9, 2025 | 199.50 | 202.35 | 197.94 | 201.65 | 201.65 | 2.04% | 345 |
| Oct 8, 2025 | 196.04 | 199.76 | 196.00 | 197.62 | 197.62 | 1.46% | 470 |
| Oct 7, 2025 | 196.60 | 197.24 | 194.78 | 194.78 | 194.78 | -0.77% | 430 |
| Oct 6, 2025 | 196.98 | 201.00 | 196.30 | 196.30 | 196.30 | -1.25% | 605 |
| Oct 3, 2025 | 198.00 | 200.00 | 196.30 | 198.78 | 198.78 | 0.74% | 443 |
| Oct 2, 2025 | 193.26 | 197.46 | 192.64 | 197.32 | 197.32 | 2.00% | 1,426 |
| Oct 1, 2025 | 186.68 | 195.00 | 186.32 | 193.46 | 193.46 | 3.60% | 389 |
| Sep 30, 2025 | 189.78 | 191.00 | 186.08 | 186.74 | 186.74 | -3.04% | 1,479 |
| Sep 29, 2025 | 189.50 | 193.00 | 189.18 | 192.60 | 192.60 | 2.16% | 243 |
| Sep 26, 2025 | 189.38 | 191.82 | 188.00 | 188.52 | 188.52 | 0.52% | 1,246 |
| Sep 25, 2025 | 188.94 | 188.94 | 182.00 | 187.54 | 187.54 | -2.89% | 439 |
| Sep 24, 2025 | 184.36 | 193.48 | 184.36 | 193.12 | 193.12 | 3.34% | 424 |
| Sep 23, 2025 | 186.24 | 188.62 | 184.80 | 186.88 | 186.88 | 1.36% | 417 |
| Sep 22, 2025 | 181.08 | 184.90 | 180.38 | 184.38 | 184.38 | 1.26% | 1,626 |
| Sep 19, 2025 | 179.64 | 183.38 | 179.22 | 182.08 | 182.08 | 2.79% | 749 |
| Sep 18, 2025 | 179.00 | 183.80 | 176.58 | 177.14 | 177.14 | -0.68% | 1,073 |
| Sep 17, 2025 | 173.24 | 178.52 | 173.20 | 178.36 | 178.36 | 1.70% | 162 |
| Sep 16, 2025 | 175.68 | 176.80 | 174.96 | 175.38 | 175.38 | 0.71% | 132 |
| Sep 15, 2025 | 173.60 | 174.52 | 169.02 | 174.14 | 174.14 | -0.06% | 332 |
| Sep 12, 2025 | 173.80 | 175.10 | 173.10 | 174.24 | 174.24 | -1.36% | 89 |
| Sep 11, 2025 | 173.94 | 176.64 | 173.92 | 176.64 | 176.64 | 0.48% | 240 |
| Sep 10, 2025 | 173.74 | 176.10 | 173.74 | 175.80 | 175.80 | 2.41% | 1,821 |
| Sep 9, 2025 | 174.10 | 176.06 | 171.66 | 171.66 | 171.66 | -0.24% | 680 |
| Sep 8, 2025 | 176.50 | 176.50 | 171.60 | 172.08 | 172.08 | -1.10% | 778 |
| Sep 5, 2025 | 173.96 | 181.22 | 171.40 | 174.00 | 174.00 | 1.72% | 571 |
| Sep 4, 2025 | 172.60 | 173.00 | 171.06 | 171.06 | 171.06 | -0.38% | 104 |
| Sep 3, 2025 | 166.94 | 171.72 | 166.94 | 171.72 | 171.72 | 3.96% | 343 |
| Sep 2, 2025 | 166.46 | 166.46 | 163.00 | 165.18 | 165.18 | -0.79% | 186 |
| Sep 1, 2025 | 165.72 | 168.02 | 165.72 | 166.50 | 166.50 | -0.90% | 32 |
| Aug 29, 2025 | 169.44 | 170.10 | 168.02 | 168.02 | 168.02 | -1.50% | 160 |
| Aug 28, 2025 | 166.26 | 170.64 | 166.00 | 170.58 | 170.58 | 2.11% | 1,155 |
| Aug 27, 2025 | 168.10 | 170.00 | 167.04 | 167.06 | 167.06 | -2.26% | 265 |
| Aug 26, 2025 | 171.30 | 172.06 | 169.88 | 170.92 | 170.92 | 0.53% | 953 |
| Aug 25, 2025 | 174.30 | 174.30 | 169.70 | 170.02 | 170.02 | -0.77% | 747 |
| Aug 22, 2025 | 164.86 | 171.66 | 164.72 | 171.34 | 171.34 | -0.64% | 1,006 |
| Aug 21, 2025 | 175.04 | 175.04 | 172.20 | 172.44 | 172.44 | -3.88% | 395 |
| Aug 20, 2025 | 180.26 | 180.94 | 178.30 | 179.40 | 179.40 | -3.01% | 162 |
| Aug 19, 2025 | 187.14 | 187.14 | 183.40 | 184.96 | 184.96 | -0.57% | 774 |
| Aug 18, 2025 | 171.12 | 186.44 | 168.80 | 186.02 | 186.02 | 18.03% | 4,124 |
| Aug 15, 2025 | 155.76 | 158.18 | 155.02 | 157.60 | 157.60 | 3.14% | 167 |
| Aug 14, 2025 | 155.70 | 156.40 | 151.72 | 152.80 | 152.80 | -4.32% | 117 |
| Aug 13, 2025 | 158.04 | 163.50 | 157.20 | 159.70 | 159.70 | -0.51% | 865 |
| Aug 12, 2025 | 156.80 | 160.52 | 156.80 | 160.52 | 160.52 | 1.80% | 123 |
| Aug 11, 2025 | 159.66 | 160.00 | 157.68 | 157.68 | 157.68 | -1.24% | 747 |
| Aug 8, 2025 | 160.18 | 160.18 | 159.66 | 159.66 | 159.66 | -1.24% | 74 |
| Aug 7, 2025 | 160.12 | 163.82 | 157.88 | 161.66 | 161.66 | 1.01% | 725 |
| Aug 6, 2025 | 159.64 | 162.60 | 159.42 | 160.04 | 160.04 | 1.28% | 673 |
| Aug 5, 2025 | 159.06 | 160.00 | 157.98 | 158.02 | 158.02 | -1.13% | 135 |
| Aug 4, 2025 | 159.02 | 161.84 | 157.64 | 159.82 | 159.82 | -0.78% | 668 |