First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 57.00
-0.40 (-0.70%)
Oct 28, 2025, 11:36 AM CET
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 2 |
| Oct 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.70% | 152 |
| Oct 24, 2025 | 56.40 | 57.00 | 56.20 | 57.00 | 57.00 | - | 270 |
| Oct 23, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.35% | 1,202 |
| Oct 22, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | 417 |
| Oct 21, 2025 | 56.80 | 57.00 | 56.60 | 57.00 | 57.00 | -0.70% | 417 |
| Oct 20, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 125 |
| Oct 17, 2025 | 56.80 | 57.40 | 56.80 | 57.40 | 57.40 | -0.35% | 2 |
| Oct 16, 2025 | 56.60 | 57.60 | 56.60 | 57.60 | 57.60 | 0.35% | 1 |
| Oct 15, 2025 | 56.80 | 57.40 | 56.80 | 57.40 | 57.40 | -2.71% | 58 |
| Oct 14, 2025 | 55.80 | 59.00 | 55.60 | 59.00 | 59.00 | 5.36% | 863 |
| Oct 13, 2025 | 55.60 | 56.00 | 54.20 | 56.00 | 56.00 | - | 498 |
| Oct 10, 2025 | 55.60 | 56.00 | 55.40 | 56.00 | 56.00 | -0.71% | 384 |
| Oct 9, 2025 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | 19 |
| Oct 8, 2025 | 55.60 | 56.60 | 55.40 | 56.00 | 56.00 | -0.36% | 485 |
| Oct 7, 2025 | 55.80 | 56.20 | 55.00 | 56.20 | 56.20 | -1.06% | 404 |
| Oct 6, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.43% | 100 |
| Oct 3, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.36% | 290 |
| Oct 2, 2025 | 53.80 | 55.80 | 53.80 | 55.80 | 55.80 | 2.20% | 365 |
| Oct 1, 2025 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 0.37% | 430 |
| Sep 30, 2025 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 2.64% | 933 |
| Sep 29, 2025 | 52.60 | 53.20 | 52.40 | 53.00 | 53.00 | -0.75% | 534 |
| Sep 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.75% | 144 |
| Sep 25, 2025 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | 0.38% | 589 |
| Sep 24, 2025 | 51.60 | 52.80 | 51.00 | 52.80 | 52.80 | 0.76% | 1,422 |
| Sep 23, 2025 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | -0.76% | 749 |
| Sep 22, 2025 | 52.20 | 52.80 | 50.00 | 52.80 | 52.80 | 0.76% | 1,447 |
| Sep 19, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.55% | 145 |
| Sep 18, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | - | 290 |
| Sep 17, 2025 | 49.70 | 51.60 | 49.70 | 51.60 | 51.60 | 3.20% | 357 |
| 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 |