First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 56.60
+0.20 (0.35%)
At close: Sep 9, 2025
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 56.80 | 56.80 | 56.00 | 56.60 | - | 0.35% | 175 |
| Sep 8, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | 260 |
| Sep 5, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | -0.35% | 260 |
| Sep 4, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | - | - | 260 |
| Sep 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 1.07% | 142 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.36% | 57 |
| Sep 1, 2025 | 55.40 | 57.60 | 55.40 | 55.80 | - | -3.79% | 2,330 |
| Aug 29, 2025 | 58.00 | 58.00 | 57.40 | 58.00 | - | 0.69% | 704 |
| Aug 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | -0.69% | 200 |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 200 |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 200 |
| Aug 25, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | - | - | 393 |
| Aug 22, 2025 | 57.80 | 58.00 | 57.80 | 58.00 | - | 0.35% | 226 |
| Aug 21, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | -0.34% | 200 |
| Aug 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.40% | 200 |
| Aug 19, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | - | 0.70% | 390 |
| Aug 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | - | 155 |
| Aug 15, 2025 | 56.00 | 56.80 | 55.60 | 56.80 | - | - | 302 |
| Aug 14, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | - | 210 |
| Aug 13, 2025 | 55.80 | 56.80 | 55.80 | 56.80 | - | 0.35% | 47 |
| Aug 12, 2025 | 56.00 | 56.60 | 55.80 | 56.60 | - | -0.35% | 472 |
| Aug 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | 2.16% | 200 |
| Aug 8, 2025 | 56.40 | 56.80 | 55.40 | 55.60 | - | -2.46% | 502 |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | 221 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 0.71% | 130 |
| Aug 5, 2025 | 57.00 | 57.00 | 55.80 | 56.60 | - | -1.39% | 931 |
| Aug 4, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | - | -0.69% | 115 |
| Aug 1, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | -0.34% | 115 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | - | - | 553 |
| Jul 30, 2025 | 57.40 | 58.00 | 57.20 | 58.00 | - | - | 349 |
| Jul 29, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | - | - | 452 |
| Jul 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.35% | 200 |
| Jul 25, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | - | -0.34% | 455 |
| Jul 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.69% | 200 |
| Jul 23, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | - | 200 |
| Jul 22, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | - | 200 |
| Jul 21, 2025 | 57.20 | 57.60 | 57.00 | 57.60 | - | -0.35% | 574 |
| Jul 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | - | 205 |
| Jul 17, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | -0.34% | 205 |
| Jul 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 275 |
| Jul 15, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | - | 0.35% | 296 |
| Jul 14, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | - | -0.34% | 393 |
| Jul 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 567 |
| Jul 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 259 |
| Jul 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.35% | 250 |
| Jul 8, 2025 | 57.60 | 57.80 | 57.00 | 57.80 | - | -0.34% | 290 |
| Jul 7, 2025 | 57.80 | 58.00 | 57.80 | 58.00 | - | - | 272 |
| Jul 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 255 |
| Jul 3, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | - | - | 222 |
| Jul 2, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | - | - | 466 |