First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 182.80
+6.00 (3.39%)
Jul 31, 2026, 5:35 PM CET
ETR:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 199.60 | 200.50 | 196.40 | 199.20 | 199.20 | -0.40% | 157 |
| Jul 2, 2026 | 205.00 | 206.00 | 198.40 | 200.00 | 200.00 | -3.61% | 1,411 |
| Jul 1, 2026 | 208.00 | 210.00 | 203.50 | 207.50 | 207.50 | 0.24% | 1,507 |
| Jun 30, 2026 | 204.00 | 212.50 | 204.00 | 207.00 | 207.00 | 1.97% | 1,796 |
| Jun 29, 2026 | 210.50 | 212.50 | 200.00 | 203.00 | 203.00 | -3.33% | 862 |
| Jun 26, 2026 | 215.00 | 216.50 | 210.00 | 210.00 | 210.00 | -2.55% | 1,052 |
| Jun 25, 2026 | 221.00 | 223.00 | 214.00 | 215.50 | 215.50 | -3.36% | 637 |
| Jun 24, 2026 | 221.50 | 224.50 | 220.00 | 223.00 | 223.00 | -0.45% | 408 |
| Jun 23, 2026 | 226.50 | 230.50 | 222.50 | 224.00 | 224.00 | -2.40% | 1,002 |
| Jun 22, 2026 | 225.00 | 230.50 | 225.00 | 229.50 | 229.50 | 2.00% | 498 |
| Jun 19, 2026 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | -0.88% | 51 |
| Jun 18, 2026 | 223.50 | 228.00 | 218.00 | 227.00 | 227.00 | 1.11% | 1,024 |
| Jun 17, 2026 | 226.50 | 229.00 | 223.00 | 224.50 | 224.50 | -2.81% | 412 |
| Jun 16, 2026 | 237.00 | 239.00 | 231.00 | 231.00 | 231.00 | - | 511 |
| Jun 15, 2026 | 237.50 | 237.50 | 228.00 | 231.00 | 231.00 | -1.28% | 359 |
| Jun 12, 2026 | 235.50 | 240.00 | 233.50 | 234.00 | 234.00 | 3.77% | 888 |
| Jun 11, 2026 | 220.00 | 227.00 | 218.00 | 225.50 | 225.50 | 3.44% | 2,184 |
| Jun 10, 2026 | 227.50 | 227.50 | 216.50 | 218.00 | 218.00 | -5.63% | 1,273 |
| Jun 9, 2026 | 241.00 | 241.00 | 229.00 | 231.00 | 231.00 | -6.48% | 791 |
| Jun 8, 2026 | 243.00 | 253.00 | 241.00 | 247.00 | 247.00 | -0.40% | 953 |
| Jun 5, 2026 | 266.00 | 267.50 | 248.00 | 248.00 | 248.00 | -6.59% | 613 |
| Jun 4, 2026 | 273.50 | 274.00 | 260.50 | 265.50 | 265.50 | -2.39% | 1,165 |
| Jun 3, 2026 | 266.00 | 275.00 | 261.00 | 272.00 | 272.00 | 2.26% | 1,113 |
| 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 |