First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 53.40
-0.20 (-0.37%)
Mar 10, 2026, 5:35 PM CET
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.40 | 53.60 | 53.00 | 53.60 | 53.60 | -0.74% | 245 |
| Mar 6, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | -0.37% | 429 |
| Mar 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Mar 4, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.37% | - |
| Mar 2, 2026 | 53.20 | 54.00 | 53.20 | 53.80 | 53.80 | -2.89% | 502 |
| Feb 27, 2026 | 53.40 | 55.40 | 53.40 | 55.40 | 55.40 | 1.84% | 504 |
| Feb 26, 2026 | 53.40 | 54.40 | 53.40 | 54.40 | 54.40 | 0.37% | 156 |
| Feb 25, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 95 |
| Feb 24, 2026 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 0.37% | 505 |
| Feb 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.37% | 94 |
| Feb 20, 2026 | 54.00 | 54.00 | 52.60 | 53.80 | 53.80 | -0.37% | 1,138 |
| Feb 19, 2026 | 53.40 | 54.00 | 53.00 | 54.00 | 54.00 | -0.74% | 2,105 |
| Feb 18, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.74% | 102 |
| Feb 17, 2026 | 53.20 | 54.00 | 53.00 | 54.00 | 54.00 | 0.37% | 311 |
| Feb 16, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Feb 13, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | - | 42 |
| Feb 12, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | - | 111 |
| Feb 11, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 0.37% | 144 |
| Feb 10, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Feb 9, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 155 |
| Feb 6, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 105 |
| Feb 5, 2026 | 53.20 | 53.80 | 53.20 | 53.80 | 53.80 | - | 84 |
| Feb 4, 2026 | 53.20 | 53.80 | 53.00 | 53.80 | 53.80 | -0.74% | 302 |
| Feb 3, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.74% | - |
| Feb 2, 2026 | 55.00 | 55.00 | 53.40 | 53.80 | 53.80 | -2.89% | 517 |
| 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 |