First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 53.50
+0.50 (0.94%)
May 22, 2026, 5:35 PM CET
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 5, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | 92 |
| May 4, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 218 |
| Apr 30, 2026 | 54.50 | 56.00 | 53.50 | 56.00 | 56.00 | 3.70% | 601 |
| Apr 29, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 659 |
| Apr 28, 2026 | 52.50 | 53.50 | 51.50 | 53.00 | 53.00 | -0.93% | 792 |
| Apr 27, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | 216 |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 21, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - | 93 |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Apr 17, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 32 |
| Apr 16, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | 3,034 |
| Apr 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Apr 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Apr 10, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | 100 |
| 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 | 0.85% | 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 |