First Sensor AG (ETR:SIS)
Germany · Delayed Price · Currency is EUR 54.00
0.00 (0.00%)
Aug 21, 2026, 11:12 PM CET
First Sensor AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |