First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 204.00
+10.80 (5.59%)
May 13, 2026, 5:30 PM CET
ETR:F3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 172.38 | 172.38 | 166.76 | 166.76 | 166.76 | -2.76% | 711 |
| Mar 19, 2026 | 172.82 | 172.82 | 168.72 | 171.50 | 171.50 | -0.83% | 1,837 |
| Mar 18, 2026 | 174.02 | 175.20 | 172.74 | 172.94 | 172.94 | 0.06% | 497 |
| Mar 17, 2026 | 172.86 | 173.42 | 172.36 | 172.84 | 172.84 | -0.01% | 8 |
| Mar 16, 2026 | 173.92 | 174.26 | 171.72 | 172.86 | 172.86 | 1.25% | 201 |
| Mar 13, 2026 | 171.40 | 174.48 | 170.36 | 170.72 | 170.72 | -0.79% | 388 |
| Mar 12, 2026 | 172.44 | 174.96 | 171.52 | 172.08 | 172.08 | -1.36% | 676 |
| Mar 11, 2026 | 171.22 | 174.92 | 168.96 | 174.46 | 174.46 | 3.41% | 557 |
| Mar 10, 2026 | 168.44 | 170.82 | 167.26 | 168.70 | 168.70 | 0.73% | 742 |
| Mar 9, 2026 | 159.42 | 167.48 | 159.42 | 167.48 | 167.48 | 2.22% | 1,163 |
| Mar 6, 2026 | 166.26 | 167.28 | 163.12 | 163.84 | 163.84 | -1.24% | 1,002 |
| Mar 5, 2026 | 169.78 | 171.02 | 165.00 | 165.90 | 165.90 | -3.65% | 759 |
| Mar 4, 2026 | 165.88 | 173.96 | 165.88 | 172.18 | 172.18 | 0.67% | 1,118 |
| Mar 3, 2026 | 169.62 | 171.04 | 166.86 | 171.04 | 171.04 | 1.36% | 1,302 |
| Mar 2, 2026 | 163.24 | 169.40 | 161.70 | 168.74 | 168.74 | 2.70% | 3,346 |