First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 224.00
-5.50 (-2.40%)
Jun 23, 2026, 5:35 PM CET
ETR:F3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 226.50 | 226.50 | 223.00 | 223.50 | - | -2.61% | 498 |
| 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 |
| 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 |