First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 55.00
+0.50 (0.92%)
Apr 10, 2026, 5:35 PM CET
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 50 |
| Apr 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 1 |
| Apr 2, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | - | 94 |
| Apr 1, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.33 | -0.71% | 1 |
| Mar 31, 2026 | 54.00 | 56.20 | 54.00 | 56.20 | 55.73 | 4.46% | 521 |
| Mar 30, 2026 | 53.20 | 53.80 | 53.20 | 53.80 | 53.35 | 0.37% | 435 |
| Mar 27, 2026 | 53.20 | 53.60 | 53.20 | 53.60 | 53.15 | - | 100 |
| Mar 26, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | - | - |
| Mar 25, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | - | - |
| Mar 24, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | -1.11% | - |
| Mar 23, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.74 | 1.12% | - |
| Mar 20, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.15 | - | 30 |
| Mar 19, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | - | - |
| Mar 18, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.15 | - | 12 |
| Mar 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | -0.74% | - |
| Mar 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | 1.12% | 125 |
| Mar 13, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | - | - |
| Mar 12, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 52.95 | - | 951 |
| Mar 11, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 52.95 | - | 2 |
| Mar 10, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 52.95 | -0.37% | 9 |
| Mar 9, 2026 | 53.40 | 53.60 | 53.00 | 53.60 | 53.15 | -0.74% | 245 |
| Mar 6, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 53.55 | -0.37% | 429 |
| Mar 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.74 | - | - |
| Mar 4, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.74 | 0.37% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | 0.37% | - |
| Mar 2, 2026 | 53.20 | 54.00 | 53.20 | 53.80 | 53.35 | -2.89% | 502 |
| Feb 27, 2026 | 53.40 | 55.40 | 53.40 | 55.40 | 54.93 | 1.84% | 504 |
| Feb 26, 2026 | 53.40 | 54.40 | 53.40 | 54.40 | 53.94 | 0.37% | 156 |
| Feb 25, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.74 | - | 95 |
| Feb 24, 2026 | 53.20 | 54.20 | 53.20 | 54.20 | 53.74 | 0.37% | 505 |
| Feb 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.55 | 0.37% | 94 |
| Feb 20, 2026 | 54.00 | 54.00 | 52.60 | 53.80 | 53.35 | -0.37% | 1,138 |
| Feb 19, 2026 | 53.40 | 54.00 | 53.00 | 54.00 | 53.55 | -0.74% | 2,105 |
| Feb 18, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 53.94 | 0.74% | 102 |
| Feb 17, 2026 | 53.20 | 54.00 | 53.00 | 54.00 | 53.55 | 0.37% | 311 |
| Feb 16, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.35 | -0.37% | - |
| Feb 13, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 53.55 | - | 42 |
| Feb 12, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 53.55 | - | 111 |
| Feb 11, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 53.55 | 0.37% | 144 |
| Feb 10, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.35 | - | - |
| Feb 9, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.35 | - | 155 |
| Feb 6, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.35 | - | 105 |
| Feb 5, 2026 | 53.20 | 53.80 | 53.20 | 53.80 | 53.35 | - | 84 |
| Feb 4, 2026 | 53.20 | 53.80 | 53.00 | 53.80 | 53.35 | -0.74% | 302 |
| Feb 3, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.74 | 0.74% | - |
| Feb 2, 2026 | 55.00 | 55.00 | 53.40 | 53.80 | 53.35 | -2.89% | 517 |
| Jan 30, 2026 | 53.00 | 55.40 | 53.00 | 55.40 | 54.93 | 2.59% | 1,946 |
| Jan 29, 2026 | 53.60 | 54.00 | 53.00 | 54.00 | 53.55 | -0.74% | 544 |
| Jan 28, 2026 | 54.20 | 54.40 | 53.20 | 54.40 | 53.94 | -1.45% | 925 |