Sensata Technologies Holding plc (FRA:S94)
Germany · Delayed Price · Currency is EUR 30.80
-0.20 (-0.65%)
At close: Mar 27, 2026
FRA:S94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Mar 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 5.41% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96% | - |
| Mar 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Mar 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Mar 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Mar 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Mar 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Mar 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Feb 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Feb 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Feb 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Feb 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Feb 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Feb 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| Feb 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | - |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 0.67% | - |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 1.35% | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | -2.63% | - |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 2.70% | - |
| Feb 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | -0.67% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 2.76% | - |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | 0.69% | 34 |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | 0.70% | - |
| Jan 29, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.50 | -2.05% | 250 |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | - | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 1.39% | - |
| Jan 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -3.36% | - |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | -0.67% | - |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 3.45% | - |
| Jan 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | -2.03% | - |
| Jan 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 0.68% | - |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -2.00% | - |