First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 183.20
+5.80 (3.27%)
Sep 11, 2026, 5:35 PM CET
ETR:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 178.80 | 184.40 | 178.80 | 183.20 | 183.20 | 3.27% | 206 |
| Sep 10, 2026 | 175.60 | 178.20 | 170.40 | 177.40 | 177.40 | 0.23% | 825 |
| Sep 9, 2026 | 185.20 | 189.00 | 177.00 | 177.00 | 177.00 | -3.49% | 1,741 |
| Sep 8, 2026 | 177.80 | 183.40 | 176.60 | 183.40 | 183.40 | 2.00% | 1,739 |
| Sep 7, 2026 | 180.20 | 180.20 | 176.20 | 179.80 | 179.80 | 2.04% | 361 |
| Sep 4, 2026 | 180.20 | 180.80 | 176.20 | 176.20 | 176.20 | -0.79% | 744 |
| Sep 3, 2026 | 174.40 | 177.60 | 174.40 | 177.60 | 177.60 | 3.02% | 214 |
| Sep 2, 2026 | 173.00 | 175.60 | 171.80 | 172.40 | 172.40 | -1.03% | 722 |
| Sep 1, 2026 | 175.40 | 175.80 | 171.80 | 174.20 | 174.20 | - | 1,010 |
| Aug 31, 2026 | 177.20 | 177.60 | 172.80 | 174.20 | 174.20 | -2.02% | 876 |
| Aug 28, 2026 | 180.40 | 180.80 | 177.00 | 177.80 | 177.80 | -2.09% | 201 |
| Aug 27, 2026 | 179.20 | 184.00 | 178.60 | 181.60 | 181.60 | 3.06% | 534 |
| Aug 26, 2026 | 178.40 | 179.60 | 176.00 | 176.20 | 176.20 | -0.68% | 889 |
| Aug 25, 2026 | 181.20 | 182.00 | 177.40 | 177.40 | 177.40 | -1.99% | 183 |
| Aug 24, 2026 | 184.00 | 185.40 | 180.00 | 181.00 | 181.00 | -3.31% | 829 |
| Aug 21, 2026 | 183.60 | 187.20 | 182.60 | 187.20 | 187.20 | 0.65% | 147 |
| Aug 20, 2026 | 192.00 | 192.20 | 185.00 | 186.00 | 186.00 | -2.31% | 329 |
| Aug 19, 2026 | 188.60 | 190.80 | 188.60 | 190.40 | 190.40 | 0.42% | 489 |
| Aug 18, 2026 | 188.00 | 191.20 | 185.80 | 189.60 | 189.60 | -1.46% | 589 |
| Aug 17, 2026 | 195.60 | 195.60 | 192.00 | 192.40 | 192.40 | -2.34% | 307 |
| Aug 14, 2026 | 195.00 | 198.00 | 194.80 | 197.00 | 197.00 | 1.65% | 200 |
| Aug 13, 2026 | 197.80 | 198.40 | 193.40 | 193.80 | 193.80 | -3.10% | 2,128 |
| Aug 12, 2026 | 210.50 | 210.50 | 200.00 | 200.00 | 200.00 | -4.76% | 373 |
| Aug 11, 2026 | 213.00 | 217.00 | 210.00 | 210.00 | 210.00 | 3.19% | 391 |
| Aug 10, 2026 | 216.50 | 220.00 | 203.50 | 203.50 | 203.50 | -7.50% | 384 |
| Aug 7, 2026 | 226.00 | 233.50 | 215.00 | 220.00 | 220.00 | 2.33% | 2,383 |
| Aug 6, 2026 | 206.00 | 217.50 | 203.00 | 215.00 | 215.00 | 5.39% | 937 |
| Aug 5, 2026 | 212.00 | 212.50 | 204.00 | 204.00 | 204.00 | -0.24% | 914 |
| Aug 4, 2026 | 202.50 | 208.00 | 202.00 | 204.50 | 204.50 | -1.21% | 559 |
| Aug 3, 2026 | 185.20 | 208.50 | 185.00 | 207.00 | 207.00 | 13.24% | 1,240 |
| Jul 31, 2026 | 186.00 | 187.40 | 180.40 | 182.80 | 182.80 | 3.39% | 1,593 |
| Jul 30, 2026 | 175.00 | 177.80 | 174.60 | 176.80 | 176.80 | 0.11% | 382 |
| Jul 29, 2026 | 177.40 | 180.20 | 175.20 | 176.60 | 176.60 | 0.57% | 540 |
| Jul 28, 2026 | 180.60 | 180.60 | 173.00 | 175.60 | 175.60 | -0.68% | 425 |
| Jul 27, 2026 | 179.60 | 180.00 | 176.80 | 176.80 | 176.80 | -1.56% | 164 |
| Jul 24, 2026 | 181.20 | 181.20 | 177.60 | 179.60 | 179.60 | -0.44% | 265 |
| Jul 23, 2026 | 184.40 | 184.60 | 180.40 | 180.40 | 180.40 | -2.70% | 320 |
| Jul 22, 2026 | 181.00 | 185.40 | 181.00 | 185.40 | 185.40 | 2.32% | 235 |
| Jul 21, 2026 | 181.40 | 183.00 | 178.80 | 181.20 | 181.20 | -0.33% | 536 |
| Jul 20, 2026 | 186.20 | 187.40 | 181.20 | 181.80 | 181.80 | 1.00% | 305 |
| Jul 17, 2026 | 182.80 | 183.40 | 180.00 | 180.00 | 180.00 | -5.46% | 505 |
| Jul 16, 2026 | 195.20 | 195.20 | 187.80 | 190.40 | 190.40 | -2.46% | 1,478 |
| Jul 15, 2026 | 195.00 | 200.50 | 194.20 | 195.20 | 195.20 | 0.62% | 905 |
| Jul 14, 2026 | 195.00 | 201.50 | 193.60 | 194.00 | 194.00 | -0.72% | 1,374 |
| Jul 13, 2026 | 197.80 | 201.50 | 190.80 | 195.40 | 195.40 | -2.30% | 697 |
| Jul 10, 2026 | 199.40 | 201.50 | 198.20 | 200.00 | 200.00 | -1.48% | 143 |
| Jul 9, 2026 | 197.80 | 203.00 | 197.80 | 203.00 | 203.00 | 4.86% | 293 |
| Jul 8, 2026 | 199.60 | 200.50 | 192.80 | 193.60 | 193.60 | -3.10% | 1,986 |
| Jul 7, 2026 | 207.50 | 210.50 | 199.00 | 199.80 | 199.80 | -4.17% | 494 |
| Jul 6, 2026 | 197.80 | 208.50 | 197.00 | 208.50 | 208.50 | 4.67% | 906 |