First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 237.35
+3.75 (1.61%)
At close: Nov 28, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 218.55 | 221.35 | 209.70 | 220.60 | 220.60 | -1.28% | 2,485 |
| Nov 13, 2025 | 235.05 | 236.50 | 223.30 | 223.45 | 223.45 | -2.06% | 1,906 |
| Nov 12, 2025 | 229.90 | 230.85 | 227.60 | 228.15 | 228.15 | 0.02% | 368 |
| Nov 11, 2025 | 235.40 | 235.55 | 225.35 | 228.10 | 228.10 | -1.87% | 1,662 |
| Nov 10, 2025 | 236.65 | 238.35 | 232.10 | 232.45 | 232.45 | 3.87% | 1,282 |
| Nov 7, 2025 | 233.70 | 233.90 | 222.30 | 223.80 | 223.80 | -5.07% | 1,489 |
| Nov 6, 2025 | 243.05 | 243.50 | 235.75 | 235.75 | 235.75 | -2.30% | 1,079 |
| Nov 5, 2025 | 228.95 | 242.20 | 226.85 | 241.30 | 241.30 | 3.83% | 1,032 |
| Nov 4, 2025 | 226.35 | 232.90 | 223.05 | 232.40 | 232.40 | -0.49% | 2,807 |
| Nov 3, 2025 | 230.55 | 236.00 | 227.70 | 233.55 | 233.55 | 1.88% | 3,843 |
| Oct 31, 2025 | 210.00 | 232.15 | 203.95 | 229.25 | 229.25 | 10.67% | 3,988 |
| Oct 30, 2025 | 207.95 | 211.45 | 205.20 | 207.15 | 207.15 | -0.38% | 477 |
| Oct 29, 2025 | 206.75 | 210.00 | 205.05 | 207.95 | 207.95 | -1.59% | 1,025 |
| Oct 28, 2025 | 211.00 | 212.55 | 211.00 | 211.30 | 211.30 | 0.12% | 451 |
| Oct 27, 2025 | 209.60 | 214.45 | 209.25 | 211.05 | 211.05 | 1.64% | 1,539 |
| Oct 24, 2025 | 198.04 | 207.80 | 198.04 | 207.65 | 207.65 | 6.71% | 920 |
| Oct 23, 2025 | 194.10 | 195.28 | 190.18 | 194.60 | 194.60 | 2.66% | 2,017 |
| Oct 22, 2025 | 193.62 | 199.06 | 189.56 | 189.56 | 189.56 | -3.49% | 506 |
| Oct 21, 2025 | 197.52 | 198.64 | 194.96 | 196.42 | 196.42 | -2.62% | 460 |
| Oct 20, 2025 | 199.46 | 203.00 | 199.46 | 201.70 | 201.70 | 1.17% | 647 |
| Oct 17, 2025 | 200.40 | 202.95 | 196.20 | 199.36 | 199.36 | -4.31% | 1,488 |
| Oct 16, 2025 | 209.65 | 211.65 | 205.45 | 208.35 | 208.35 | 3.37% | 806 |
| Oct 15, 2025 | 195.46 | 203.00 | 194.64 | 201.55 | 201.55 | 3.16% | 1,014 |
| Oct 14, 2025 | 193.34 | 196.54 | 190.80 | 195.38 | 195.38 | -1.20% | 578 |
| Oct 13, 2025 | 196.46 | 203.05 | 196.46 | 197.76 | 197.76 | 0.81% | 777 |
| 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 |