First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 53.00
-0.50 (-0.93%)
Sep 25, 2026, 2:26 PM CET
First Sensor AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 218 |
| 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% | - |
| Aug 17, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | 246 |
| Aug 14, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 354 |
| Aug 13, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - | 372 |
| Aug 12, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 0.95% | 566 |
| Aug 11, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | 268 |
| Aug 10, 2026 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | - | 318 |
| Aug 7, 2026 | 51.00 | 52.00 | 50.50 | 52.00 | 52.00 | -0.95% | 383 |
| Aug 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 207 |
| Aug 5, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.90% | 258 |
| Aug 4, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | 513 |
| Aug 3, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 242 |
| Jul 31, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 2,146 |
| Jul 30, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | 336 |
| Jul 29, 2026 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | -1.90% | 1,155 |
| Jul 28, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 131 |
| Jul 27, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 115 |
| Jul 24, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 134 |
| Jul 23, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | - | 452 |
| Jul 22, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | 114 |
| Jul 21, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 110 |
| Jul 20, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 588 |