First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 266.50
+0.50 (0.19%)
Jun 3, 2026, 3:41 PM CET
ETR:F3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | - | - | 59 |
| Jun 2, 2026 | 259.50 | 266.00 | 255.00 | 266.00 | 266.00 | 2.11% | 1,019 |
| Jun 1, 2026 | 262.50 | 264.00 | 255.00 | 260.50 | 260.50 | -0.38% | 1,000 |
| May 29, 2026 | 260.50 | 268.00 | 257.00 | 261.50 | 261.50 | 3.77% | 2,296 |
| May 28, 2026 | 235.00 | 256.50 | 234.00 | 252.00 | 252.00 | 9.09% | 2,239 |
| May 27, 2026 | 232.50 | 235.00 | 230.00 | 231.00 | 231.00 | -1.28% | 1,110 |
| May 26, 2026 | 224.00 | 235.00 | 223.00 | 234.00 | 234.00 | 4.93% | 638 |
| May 25, 2026 | 226.50 | 226.50 | 223.00 | 223.00 | 223.00 | 1.83% | 771 |
| May 22, 2026 | 215.50 | 220.00 | 211.50 | 219.00 | 219.00 | 4.78% | 955 |
| May 21, 2026 | 204.00 | 211.00 | 203.50 | 209.00 | 209.00 | 5.45% | 831 |
| May 20, 2026 | 192.60 | 198.40 | 192.00 | 198.20 | 198.20 | 2.48% | 631 |
| May 19, 2026 | 200.00 | 200.00 | 191.00 | 193.40 | 193.40 | -1.63% | 1,087 |
| May 18, 2026 | 200.50 | 200.50 | 196.60 | 196.60 | 196.60 | -1.60% | 234 |
| May 15, 2026 | 194.40 | 199.80 | 188.80 | 199.80 | 199.80 | 0.91% | 4,396 |
| May 14, 2026 | 200.50 | 202.00 | 195.20 | 198.00 | 198.00 | -2.94% | 545 |
| May 13, 2026 | 195.20 | 204.50 | 195.00 | 204.00 | 204.00 | 5.59% | 772 |
| May 12, 2026 | 197.40 | 200.50 | 191.60 | 193.20 | 193.20 | -1.83% | 1,293 |
| May 11, 2026 | 186.80 | 198.20 | 186.80 | 196.80 | 196.80 | 7.42% | 1,079 |
| May 8, 2026 | 183.80 | 184.20 | 180.20 | 183.20 | 183.20 | -0.33% | 552 |
| May 7, 2026 | 187.00 | 190.20 | 183.80 | 183.80 | 183.80 | -0.43% | 945 |
| May 6, 2026 | 188.00 | 189.60 | 183.60 | 184.60 | 184.60 | - | 958 |
| May 5, 2026 | 180.40 | 185.80 | 180.40 | 184.60 | 184.60 | 4.18% | 745 |
| May 4, 2026 | 181.60 | 183.40 | 176.60 | 177.20 | 177.20 | 5.60% | 2,199 |
| Apr 30, 2026 | 163.20 | 167.80 | 162.60 | 167.80 | 167.80 | 3.33% | 739 |
| Apr 29, 2026 | 167.80 | 168.20 | 162.40 | 162.40 | 162.40 | -2.75% | 381 |
| Apr 28, 2026 | 168.40 | 168.80 | 166.40 | 167.00 | 167.00 | 1.83% | 442 |
| Apr 27, 2026 | 165.60 | 167.60 | 163.80 | 164.00 | 164.00 | 0.37% | 761 |
| Apr 24, 2026 | 168.00 | 169.00 | 163.00 | 163.40 | 163.40 | -0.85% | 467 |
| Apr 23, 2026 | 160.80 | 167.00 | 160.40 | 164.80 | 164.80 | 1.98% | 694 |
| Apr 22, 2026 | 160.80 | 163.60 | 160.80 | 161.60 | 161.60 | -0.25% | 353 |
| Apr 21, 2026 | 164.60 | 165.20 | 161.80 | 162.00 | 162.00 | -1.10% | 531 |
| Apr 20, 2026 | 161.20 | 163.80 | 161.00 | 163.80 | 163.80 | 0.24% | 976 |
| Apr 17, 2026 | 162.80 | 164.20 | 161.40 | 163.40 | 163.40 | -0.12% | 979 |
| Apr 16, 2026 | 167.40 | 168.00 | 162.00 | 163.60 | 163.60 | -2.04% | 978 |
| Apr 15, 2026 | 170.20 | 181.20 | 166.80 | 167.00 | 167.00 | -1.53% | 3,672 |
| Apr 14, 2026 | 171.00 | 172.80 | 169.00 | 169.60 | 169.60 | -1.05% | 813 |
| Apr 13, 2026 | 173.20 | 174.60 | 171.00 | 171.40 | 171.40 | -0.81% | 306 |
| Apr 10, 2026 | 169.40 | 173.00 | 168.60 | 172.80 | 172.80 | 0.35% | 200 |
| Apr 9, 2026 | 170.60 | 173.00 | 170.60 | 172.20 | 172.20 | 0.58% | 317 |
| Apr 8, 2026 | 170.40 | 172.80 | 169.00 | 171.20 | 171.20 | 3.63% | 489 |
| Apr 7, 2026 | 168.80 | 168.80 | 163.60 | 165.20 | 165.20 | -3.47% | 918 |
| Apr 2, 2026 | 170.10 | 173.04 | 169.36 | 171.14 | 171.14 | -0.67% | 66 |
| Apr 1, 2026 | 171.82 | 172.64 | 168.58 | 172.30 | 172.30 | 2.76% | 690 |
| Mar 31, 2026 | 162.12 | 167.74 | 162.00 | 167.68 | 167.68 | 2.26% | 803 |
| Mar 30, 2026 | 166.16 | 167.98 | 162.62 | 163.98 | 163.98 | -2.28% | 910 |
| Mar 27, 2026 | 161.34 | 168.64 | 160.50 | 167.80 | 167.80 | 1.45% | 126 |
| Mar 26, 2026 | 166.30 | 166.30 | 165.40 | 165.40 | 165.40 | -2.19% | 142 |
| Mar 25, 2026 | 167.30 | 170.44 | 167.30 | 169.10 | 169.10 | 2.15% | 737 |
| Mar 24, 2026 | 162.96 | 166.04 | 161.48 | 165.54 | 165.54 | 1.67% | 107 |
| Mar 23, 2026 | 164.80 | 167.98 | 162.82 | 162.82 | 162.82 | -2.36% | 793 |