First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 54.80
+0.40 (0.74%)
At close: Jan 28, 2026
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Jan 15, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.83% | - |
| Jan 14, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Jan 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Jan 12, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Jan 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Jan 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | - |
| Jan 7, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.09% | - |
| Jan 6, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.10% | - |
| Jan 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| Dec 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | - |
| Dec 29, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Dec 23, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.14% | - |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.94% | - |
| Dec 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Dec 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 3.03% | - |
| Dec 17, 2025 | 51.60 | 52.80 | 51.60 | 52.80 | 52.80 | 0.38% | 100 |
| Dec 16, 2025 | 57.00 | 57.00 | 52.20 | 52.60 | 52.60 | -7.39% | 700 |
| Dec 15, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Dec 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Dec 11, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Dec 10, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Dec 9, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Dec 8, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.80% | - |
| Dec 5, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -2.11% | 250 |
| Dec 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Dec 3, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Dec 2, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Dec 1, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.06% | - |
| Nov 28, 2025 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | -0.70% | 53 |
| Nov 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Nov 25, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.06% | - |
| Nov 24, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Nov 21, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Nov 20, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Nov 19, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | - |
| Nov 17, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |