Sensata Technologies Holding plc (FRA:S94)
Germany · Delayed Price · Currency is EUR 27.80
+0.60 (2.21%)
At close: Dec 1, 2025
FRA:S94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | 100 |
| Nov 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Nov 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Nov 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | - | - |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | 1.52% | - |
| Nov 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | -2.94% | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | 2.26% | - |
| Nov 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | -3.62% | - |
| Nov 4, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.49 | -0.72% | 19 |
| Nov 3, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.69 | -0.71% | 649 |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | 0.72% | - |
| Oct 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | 2.21% | - |
| Oct 29, 2025 | 26.00 | 27.20 | 26.00 | 27.20 | 27.09 | 1.49% | 100 |
| Oct 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | -2.19% | - |
| Oct 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | -0.72% | - |
| Oct 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.49 | 2.22% | - |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | -3.57% | - |
| Oct 22, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.89 | 3.70% | 19 |
| Oct 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 1.50% | - |
| Oct 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | -0.75% | - |
| Oct 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | -2.90% | - |
| Oct 16, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.49 | 3.76% | 32 |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 3.10% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 1.57% | - |
| Oct 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -5.93% | - |
| Oct 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 0.75% | - |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | 2.29% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | - | - |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | -0.76% | - |
| Oct 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | 1.54% | - |
| Oct 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 0.78% | - |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 0.78% | - |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - | - |
| Sep 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 1.59% | - |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -1.56% | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -1.54% | - |
| Sep 24, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.90 | -0.76% | 39 |
| Sep 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | - | - |