First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
Oct 26, 2026, 1:17 PM CET
First Sensor AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 349 |
| Oct 23, 2026 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | -0.93% | 349 |
| Oct 22, 2026 | 53.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | 394 |
| Oct 21, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 94 |
| Oct 20, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 497 |
| Oct 19, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 125 |
| Oct 16, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 108 |
| Oct 15, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | - | 292 |
| Oct 14, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 137 |
| Oct 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 107 |
| Oct 12, 2026 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 234 |
| Oct 9, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 123 |
| Oct 8, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | 102 |
| Oct 7, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 174 |
| Oct 6, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 179 |
| Oct 5, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - | 233 |
| Oct 2, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 107 |
| Oct 1, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 20 |
| Sep 30, 2026 | 53.50 | 54.50 | 53.00 | 54.00 | 54.00 | - | 1,961 |
| Sep 29, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 477 |
| Sep 28, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 227 |
| Sep 25, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | 227 |
| Sep 24, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 218 |
| Sep 23, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 149 |
| Sep 22, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 275 |
| Sep 21, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 113 |
| Sep 18, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 118 |
| Sep 17, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 106 |
| Sep 16, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 108 |
| Sep 15, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 225 |
| Sep 14, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | - | 121 |
| Sep 11, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 130 |
| Sep 10, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | - | 145 |
| Sep 9, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | 211 |
| Sep 8, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - | 108 |
| Sep 7, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - | 78 |
| Sep 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 3, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | 114 |
| Sep 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 1, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 34 |
| Aug 31, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 771 |
| Aug 28, 2026 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | - | 259 |
| Aug 27, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 136 |
| Aug 26, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 143 |
| Aug 25, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 156 |
| Aug 24, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 137 |
| Aug 21, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 302 |
| Aug 20, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - | 476 |
| Aug 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 125 |
| Aug 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |