First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 55.60
0.00 (0.00%)
At close: Dec 23, 2025
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.35% | 142 |
| Nov 13, 2025 | 56.00 | 56.80 | 55.80 | 56.80 | 56.80 | -0.35% | 269 |
| Nov 12, 2025 | 55.80 | 57.00 | 55.60 | 57.00 | 57.00 | - | 320 |
| Nov 11, 2025 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 0.35% | 156 |
| Nov 10, 2025 | 57.00 | 57.00 | 55.80 | 56.80 | 56.80 | - | 130 |
| Nov 7, 2025 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | - | 144 |
| Nov 6, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | 125 |
| Nov 5, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.35% | 261 |
| Nov 4, 2025 | 56.20 | 57.00 | 56.20 | 56.80 | 56.80 | - | 233 |
| Nov 3, 2025 | 57.00 | 57.00 | 55.20 | 56.80 | 56.80 | -0.70% | 460 |
| Oct 31, 2025 | 56.80 | 57.60 | 56.80 | 57.20 | 57.20 | -0.35% | 444 |
| Oct 30, 2025 | 56.40 | 57.40 | 56.40 | 57.40 | 57.40 | -0.35% | 350 |
| Oct 29, 2025 | 56.60 | 57.60 | 56.20 | 57.60 | 57.60 | -0.35% | 205 |
| Oct 28, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 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% | - |
| 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% | 1 |
| 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 |