Sensata Technologies Holding plc (FRA:S94)
Germany · Delayed Price · Currency is EUR 35.37
+1.14 (3.33%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:S94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | - | -1.27% | - |
| Apr 22, 2026 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.40% | - |
| Apr 21, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.24% | - |
| Apr 20, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 4.45% | - |
| Apr 17, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.37% | - |
| Apr 16, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.28% | - |
| Apr 15, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.67% | - |
| Apr 14, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.49% | - |
| Apr 13, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.37% | 14 |
| Apr 10, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 3.39% | - |
| Apr 9, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2.84% | - |
| Apr 8, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 3.68% | - |
| Apr 7, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.07% | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Apr 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| 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% | - |