First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 55.40
+1.40 (2.59%)
At close: Jan 30, 2026
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 53.00 | 55.40 | 53.00 | 55.40 | 55.40 | 2.59% | 1,946 |
| Jan 29, 2026 | 53.60 | 54.00 | 53.00 | 54.00 | 54.00 | -0.74% | 544 |
| Jan 28, 2026 | 54.20 | 54.40 | 53.20 | 54.40 | 54.40 | -1.45% | 925 |
| Jan 27, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | 105 |
| Jan 26, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | -1.08% | 305 |
| Jan 23, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | 106 |
| Jan 22, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.73% | 295 |
| Jan 21, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | 108 |
| Jan 19, 2026 | 53.80 | 55.40 | 53.40 | 55.40 | 55.40 | 1.47% | 707 |
| Jan 16, 2026 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | - | 305 |
| Jan 15, 2026 | 54.40 | 54.60 | 53.60 | 54.60 | 54.60 | 0.37% | 198 |
| Jan 14, 2026 | 54.40 | 54.40 | 53.00 | 54.40 | 54.40 | -1.45% | 1,385 |
| Jan 13, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Jan 12, 2026 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | 0.36% | 80 |
| Jan 9, 2026 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | - | 152 |
| Jan 8, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 102 |
| Jan 7, 2026 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | 1.47% | 151 |
| Jan 6, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.16% | 255 |
| Jan 5, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | 102 |
| Jan 2, 2026 | 54.60 | 55.40 | 53.40 | 55.40 | 55.40 | 0.73% | 271 |
| Dec 30, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -1.79% | 377 |
| Dec 29, 2025 | 55.00 | 56.00 | 53.60 | 56.00 | 56.00 | 0.72% | 1,347 |
| Dec 23, 2025 | 56.60 | 56.60 | 55.40 | 55.60 | 55.60 | - | 696 |
| Dec 22, 2025 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | -2.11% | 578 |
| Dec 19, 2025 | 54.80 | 56.80 | 54.80 | 56.80 | 56.80 | 2.53% | 902 |
| Dec 18, 2025 | 55.80 | 55.80 | 54.60 | 55.40 | 55.40 | -1.07% | 401 |
| Dec 17, 2025 | 54.00 | 56.00 | 52.80 | 56.00 | 56.00 | -2.10% | 4,633 |
| Dec 16, 2025 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | - | 252 |
| Dec 15, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 100 |
| Dec 12, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | 100 |
| Dec 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 101 |
| Dec 10, 2025 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | - | 117 |
| Dec 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | 88 |
| Dec 8, 2025 | 55.80 | 56.80 | 55.80 | 56.80 | 56.80 | 0.35% | 157 |
| Dec 5, 2025 | 55.60 | 56.60 | 55.60 | 56.60 | 56.60 | -0.35% | 221 |
| Dec 4, 2025 | 56.40 | 56.80 | 55.80 | 56.80 | 56.80 | -0.35% | 334 |
| Dec 3, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.71% | 193 |
| Dec 2, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.39% | 105 |
| Dec 1, 2025 | 56.80 | 57.40 | 56.60 | 57.40 | 57.40 | - | 294 |
| Nov 28, 2025 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | - | 205 |
| Nov 27, 2025 | 56.20 | 57.40 | 56.20 | 57.40 | 57.40 | - | 146 |
| Nov 26, 2025 | 57.00 | 57.40 | 56.20 | 57.40 | 57.40 | - | 624 |
| Nov 25, 2025 | 57.20 | 57.40 | 56.40 | 57.40 | 57.40 | - | 325 |
| Nov 24, 2025 | 57.40 | 58.20 | 56.20 | 57.40 | 57.40 | 0.70% | 269 |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | 98 |
| Nov 20, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | - | 371 |
| Nov 19, 2025 | 55.80 | 56.80 | 55.60 | 56.80 | 56.80 | -0.35% | 456 |
| Nov 18, 2025 | 56.40 | 57.00 | 56.20 | 57.00 | 57.00 | - | 380 |
| Nov 17, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 304 |