First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 158.40
+0.20 (0.13%)
Oct 8, 2026, 5:35 PM CET
ETR:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 160.20 | 161.40 | 158.20 | 158.40 | 158.40 | 0.13% | 295 |
| Oct 7, 2026 | 160.60 | 162.00 | 157.20 | 158.20 | 158.20 | -0.38% | 500 |
| Oct 6, 2026 | 157.20 | 159.40 | 157.20 | 158.80 | 158.80 | 1.40% | 590 |
| Oct 5, 2026 | 156.40 | 157.00 | 153.80 | 156.60 | 156.60 | 0.51% | 477 |
| Oct 2, 2026 | 154.20 | 157.20 | 154.20 | 155.80 | 155.80 | 3.04% | 679 |
| Oct 1, 2026 | 156.60 | 156.60 | 149.60 | 151.20 | 151.20 | -2.33% | 1,117 |
| Sep 30, 2026 | 156.80 | 156.80 | 154.00 | 154.80 | 154.80 | 0.52% | 150 |
| Sep 29, 2026 | 152.60 | 154.00 | 152.20 | 154.00 | 154.00 | 1.18% | 357 |
| Sep 28, 2026 | 157.20 | 158.60 | 152.00 | 152.20 | 152.20 | -2.56% | 742 |
| Sep 25, 2026 | 152.40 | 156.20 | 152.00 | 156.20 | 156.20 | 0.90% | 1,056 |
| Sep 24, 2026 | 168.20 | 169.00 | 154.80 | 154.80 | 154.80 | -12.05% | 1,378 |
| Sep 23, 2026 | 177.80 | 177.80 | 174.20 | 176.00 | 176.00 | -0.11% | 401 |
| Sep 22, 2026 | 174.80 | 183.00 | 173.80 | 176.20 | 176.20 | 2.68% | 1,810 |
| Sep 21, 2026 | 172.80 | 173.00 | 170.20 | 171.60 | 171.60 | 1.90% | 203 |
| Sep 18, 2026 | 175.40 | 178.00 | 168.40 | 168.40 | 168.40 | -2.55% | 837 |
| Sep 17, 2026 | 168.60 | 172.80 | 167.80 | 172.80 | 172.80 | 2.13% | 1,212 |
| Sep 16, 2026 | 176.80 | 177.00 | 169.20 | 169.20 | 169.20 | -3.97% | 392 |
| Sep 15, 2026 | 179.80 | 181.60 | 176.20 | 176.20 | 176.20 | -2.00% | 176 |
| Sep 14, 2026 | 178.20 | 182.20 | 176.60 | 179.80 | 179.80 | -1.86% | 1,186 |
| 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 |