First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 54.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jun 1, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -0.93% | 45 |
| May 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| May 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| May 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| May 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| May 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| May 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| May 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| May 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 27, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | 50 |
| Apr 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 50 |
| Apr 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Apr 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 93 |
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 10 |
| Apr 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.17% | - |
| Apr 2, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.13% | - |
| Apr 1, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.13 | 4.12% | - |
| Mar 31, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | 0.75% | - |
| Mar 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | - | - |
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | - | - |
| Mar 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | 0.38% | - |
| Mar 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.35 | -0.75% | - |
| Mar 24, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.75 | 0.38% | - |
| Mar 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | - | - |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | - | - |