Sensata Technologies Holding plc (FRA:S94)
Germany · Delayed Price · Currency is EUR 27.00
-0.20 (-0.74%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:S94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | 359 |
| Sep 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -1.45% | 359 |
| Sep 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1.47% | 359 |
| Sep 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Sep 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | - |
| Sep 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | 359 |
| Sep 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.84% | 359 |
| Aug 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -0.70% | 359 |
| Aug 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 0.71% | - |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 6.02% | - |
| Aug 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | 359 |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.46% | 359 |
| Aug 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -1.44% | 359 |
| Aug 19, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | - | 2.96% | 359 |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -2.88% | 119 |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | 119 |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6.06% | 119 |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 5.60% | 119 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 119 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 119 |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -2.34% | 119 |
| Aug 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | 119 |
| Aug 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | 119 |
| Aug 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -3.01% | 119 |
| Aug 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -3.62% | 119 |
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | - |
| Jul 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -3.50% | 119 |
| Jul 29, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | - | 2.88% | 119 |
| Jul 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.72% | 226 |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -0.72% | 226 |
| Jul 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -0.71% | - |
| Jul 23, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | - | 5.26% | 226 |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | - |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 100 |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | 100 |
| Jul 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 0.76% | 100 |
| Jul 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -2.22% | 100 |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | 100 |
| Jul 14, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | - | - | 100 |
| Jul 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | 169 |
| Jul 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 169 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.75% | - |
| Jul 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -2.19% | 169 |
| Jul 7, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | - | 1.48% | 169 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 37 |
| Jul 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3.05% | - |
| Jul 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 3.15% | - |