Sensata Technologies Holding plc (FRA:S94)
Germany · Delayed Price · Currency is EUR 30.60
-0.20 (-0.65%)
At close: Feb 20, 2026
FRA:S94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 0.67% | - |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | - | - |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | 1.36% | - |
| Jan 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -2.00% | - |
| Jan 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | - | - |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 3.45% | - |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | -4.61% | - |
| Jan 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 2.70% | - |
| Jan 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | - | - |
| Jan 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 4.96% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | 1.44% | - |
| Dec 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.71 | -1.42% | - |
| Dec 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.11 | -1.40% | - |
| Dec 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | -0.69% | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | 2.86% | - |
| Dec 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | - | - |
| Dec 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | -2.10% | - |
| Dec 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | -0.69% | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.70 | -2.04% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -3.29% | 50 |
| Dec 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 0.66% | - |
| Dec 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 3.42% | - |
| Dec 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | 2.10% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | 0.70% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 0.71% | - |