First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 53.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| Mar 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Mar 24, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Mar 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| Mar 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.52% | - |
| Mar 16, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | - |
| Mar 13, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Mar 12, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Mar 11, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | 100 |
| Mar 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.12% | - |
| Mar 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Mar 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Mar 5, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.37% | - |
| Mar 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.38% | - |
| Mar 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -2.92% | - |
| Mar 2, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.48% | - |
| Feb 27, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 1.12% | 50 |
| Feb 26, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Feb 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Feb 24, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.38% | - |
| Feb 23, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Feb 20, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 94 |
| Feb 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | - |
| Feb 17, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Feb 16, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| Feb 13, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Feb 12, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.75% | - |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | - |
| Feb 10, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Feb 9, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Feb 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | - |
| Feb 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Feb 4, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Feb 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.75% | - |
| Feb 2, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.74% | - |
| Jan 30, 2026 | 53.40 | 54.60 | 53.40 | 54.00 | 54.00 | 0.37% | 306 |
| Jan 29, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.82% | 100 |
| Jan 28, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.74% | - |
| Jan 27, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | - |
| Jan 26, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.74% | - |
| Jan 23, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.74% | - |
| Jan 22, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.74% | - |
| Jan 21, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.37% | - |
| Jan 20, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.49% | - |
| Jan 19, 2026 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | -0.37% | 93 |