First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
Jul 20, 2026, 2:21 PM CET
First Sensor AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | 161 |
| Jul 16, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | 9 |
| Jul 15, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 115 |
| Jul 14, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | 118 |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 135 |
| Jul 10, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 147 |
| Jul 9, 2026 | 52.50 | 52.50 | 50.50 | 51.00 | 51.00 | -1.92% | 529 |
| Jul 8, 2026 | 52.50 | 52.50 | 48.60 | 52.00 | 52.00 | - | 1,388 |
| Jul 7, 2026 | 50.50 | 52.00 | 49.00 | 52.00 | 52.00 | 0.97% | 503 |
| Jul 6, 2026 | 50.50 | 51.50 | 49.60 | 51.50 | 51.50 | - | 512 |
| Jul 3, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 0.98% | 909 |
| Jul 2, 2026 | 48.80 | 51.50 | 48.80 | 51.00 | 51.00 | - | 774 |
| Jul 1, 2026 | 54.50 | 54.50 | 51.00 | 51.00 | 51.00 | -8.93% | 937 |
| Jun 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 555 |
| Jun 29, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 0.91% | 476 |
| Jun 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 105 |
| Jun 25, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 0.91% | 153 |
| Jun 24, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 128 |
| Jun 23, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 456 |
| Jun 22, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | 247 |
| Jun 19, 2026 | 54.50 | 55.50 | 53.50 | 55.50 | 55.50 | - | 768 |
| Jun 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 311 |
| Jun 17, 2026 | 54.50 | 55.00 | 53.50 | 55.00 | 55.00 | -0.90% | 586 |
| Jun 16, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | 122 |
| Jun 15, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 124 |
| Jun 12, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 139 |
| Jun 11, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 220 |
| Jun 10, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 214 |
| Jun 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jun 8, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | 182 |
| Jun 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 4, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 144 |
| Jun 3, 2026 | 53.50 | 54.50 | 53.00 | 54.50 | 54.50 | - | 371 |
| Jun 2, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 0.93% | 301 |
| Jun 1, 2026 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | -3.57% | 384 |
| May 29, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3.70% | 307 |
| May 28, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 684 |
| May 27, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -0.93% | 342 |
| May 26, 2026 | 52.00 | 53.50 | 50.00 | 53.50 | 53.50 | 0.94% | 1,901 |
| May 25, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -0.93% | 95 |
| May 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 105 |
| May 21, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -1.85% | 863 |
| May 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| May 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 1 |
| May 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| May 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 13, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 0.93% | 117 |
| May 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| May 11, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 100 |