Sensata Technologies Holding plc (FRA:S94)
Germany · Delayed Price · Currency is EUR 25.60
+0.40 (1.59%)
At close: Sep 29, 2025
FRA:S94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 14, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 13, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 12, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 11, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 10, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 7, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 5, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Oct 4, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.87% | - |
| Oct 3, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 30, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 29, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Sep 28, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Sep 27, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Sep 26, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | - |
| Sep 23, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Sep 22, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | - |
| Sep 21, 2016 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Sep 20, 2016 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 19, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Sep 16, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Sep 15, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Sep 14, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Sep 13, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Sep 12, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Sep 9, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 8, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 7, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Sep 6, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Sep 5, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Sep 2, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Sep 1, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Aug 31, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 30, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | - |
| Aug 29, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Aug 26, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | - |
| Aug 25, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 24, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | - |
| Aug 23, 2016 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Aug 22, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Aug 19, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Aug 18, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 17, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 16, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Aug 15, 2016 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 12, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | - |
| Aug 11, 2016 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 10, 2016 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | - |
| Aug 9, 2016 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |