First Sensor AG (FRA:SIS)
Germany flag Germany · Delayed Price · Currency is EUR
54.40
+1.40 (2.64%)
Last updated: Sep 30, 2025, 5:36 PM CET

First Sensor AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202552.8052.8052.8052.8052.802.33%-
Sep 29, 202553.0053.0051.6051.6051.60-1.53%60
Sep 26, 202552.4052.4052.4052.4052.40-0.38%40
Sep 25, 202552.6052.6052.6052.6052.600.77%-
Sep 24, 202552.2052.2052.2052.2052.201.16%-
Sep 23, 202551.6051.6051.6051.6051.601.57%50
Sep 22, 202550.8050.8050.8050.8050.80-1.55%50
Sep 19, 202551.6051.6051.6051.6051.60-50
Sep 18, 202551.6051.6051.6051.6051.603.61%50
Sep 17, 202549.8049.8049.8049.8049.800.40%50
Sep 16, 202549.6049.6049.6049.6049.60-4.25%50
Sep 15, 202551.8051.8051.8051.8051.80-3.36%50
Sep 12, 202554.2054.2053.6053.6053.60-4.63%150
Sep 11, 202556.2056.2056.2056.2056.200.36%75
Sep 10, 202556.0056.0056.0056.0056.00-0.36%75
Sep 9, 202556.2056.2056.2056.2056.200.36%75
Sep 8, 202556.0056.0056.0056.0056.00-0.71%75
Sep 5, 202556.4056.4056.4056.4056.40-75
Sep 4, 202556.4056.4056.4056.4056.400.71%75
Sep 3, 202556.0056.0056.0056.0056.000.72%75
Sep 2, 202555.6055.6055.6055.6055.60-3.47%75
Sep 1, 202557.6057.6057.6057.6057.600.35%75
Aug 29, 202557.4057.4057.4057.4057.40-0.35%75
Aug 28, 202557.6057.6057.6057.6057.60-0.35%75
Aug 27, 202557.8057.8057.8057.8057.80-75
Aug 26, 202557.8057.8057.8057.8057.80-75
Aug 25, 202557.8057.8057.8057.8057.800.35%75
Aug 22, 202557.6057.6057.6057.6057.60-0.35%75
Aug 21, 202557.8057.8057.8057.8057.801.05%75
Aug 20, 202557.2057.2057.2057.2057.200.70%75
Aug 19, 202556.8056.8056.8056.8056.80-75
Aug 18, 202556.8056.8056.8056.8056.801.07%75
Aug 15, 202556.2056.2056.2056.2056.20-0.71%75
Aug 14, 202556.6056.6056.6056.6056.600.71%75
Aug 13, 202556.2056.2056.2056.2056.20-0.35%75
Aug 12, 202556.4056.4056.4056.4056.401.81%75
Aug 11, 202555.4055.4055.4055.4055.40-2.81%75
Aug 8, 202557.0057.0057.0057.0057.00-75
Aug 7, 202557.0057.0057.0057.0057.000.71%75
Aug 6, 202556.6056.6056.6056.6056.60-1.05%75
Aug 5, 202557.2057.2057.2057.2057.20-0.69%75
Aug 4, 202557.6057.6057.6057.6057.60-75
Aug 1, 202557.6057.6057.6057.6057.60-75
Jul 31, 202557.6057.6057.6057.6057.60-75
Jul 30, 202557.6057.6057.6057.6057.60-75
Jul 29, 202557.6057.6057.6057.6057.60-75
Jul 28, 202557.6057.6057.6057.6057.60-0.35%75
Jul 25, 202557.8057.8057.8057.8057.80-75
Jul 24, 202557.8057.8057.8057.8057.800.70%75
Jul 23, 202557.4057.4057.4057.4057.400.70%75