First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 51.60
+1.60 (3.20%)
Sep 17, 2025, 5:36 PM CET
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 49.40 | 50.00 | 49.00 | 50.00 | 50.00 | 0.40% | 506 |
| Sep 15, 2025 | 51.20 | 51.20 | 47.10 | 49.80 | 49.80 | -3.86% | 2,414 |
| Sep 12, 2025 | 53.60 | 53.60 | 51.80 | 51.80 | 51.80 | -4.43% | 294 |
| Sep 11, 2025 | 55.80 | 55.80 | 53.80 | 54.20 | 54.20 | -3.56% | 689 |
| Sep 10, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | -0.71% | 22 |
| Sep 9, 2025 | 56.80 | 56.80 | 56.00 | 56.60 | 56.60 | 0.35% | 175 |
| Sep 8, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 260 |
| Sep 5, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | 260 |
| Sep 4, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | - | 260 |
| Sep 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | 142 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 57 |
| Sep 1, 2025 | 55.40 | 57.60 | 55.40 | 55.80 | 55.80 | -3.79% | 2,330 |
| Aug 29, 2025 | 58.00 | 58.00 | 57.40 | 58.00 | 58.00 | 0.69% | 704 |
| Aug 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 200 |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 400 |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 200 |
| Aug 25, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | - | 393 |
| Aug 22, 2025 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | 0.35% | 226 |
| Aug 21, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 400 |
| Aug 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.40% | 200 |
| Aug 19, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 0.70% | 390 |
| Aug 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | 155 |
| Aug 15, 2025 | 56.00 | 56.80 | 55.60 | 56.80 | 56.80 | 0.71% | 302 |
| Aug 14, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | -0.70% | 210 |
| Aug 13, 2025 | 55.80 | 56.80 | 55.80 | 56.80 | 56.80 | 0.35% | 47 |
| Aug 12, 2025 | 56.00 | 56.60 | 55.80 | 56.60 | 56.60 | -0.35% | 472 |
| Aug 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 2.16% | 200 |
| Aug 8, 2025 | 56.40 | 56.80 | 55.40 | 55.60 | 55.60 | -2.46% | 502 |
| Aug 7, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | - | 221 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | 130 |
| Aug 5, 2025 | 57.00 | 57.00 | 55.80 | 56.60 | 56.60 | -1.39% | 931 |
| Aug 4, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | 115 |
| Aug 1, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 115 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | 58.00 | - | 553 |
| Jul 30, 2025 | 57.40 | 58.00 | 57.20 | 58.00 | 58.00 | - | 349 |
| Jul 29, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | - | 452 |
| Jul 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 200 |
| Jul 25, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | -0.34% | 455 |
| Jul 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 200 |
| Jul 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.69% | 200 |
| Jul 22, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 200 |
| Jul 21, 2025 | 57.20 | 57.60 | 57.00 | 57.60 | 57.60 | -0.35% | 574 |
| Jul 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 205 |
| Jul 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 205 |
| Jul 16, 2025 | 58.40 | 58.40 | 57.80 | 57.80 | 57.80 | -0.34% | 275 |
| Jul 15, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.35% | 296 |
| Jul 14, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | - | 393 |
| Jul 11, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | -0.34% | 567 |
| Jul 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 259 |
| Jul 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 250 |