First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 52.50
-1.50 (-2.78%)
At close: Aug 26, 2026
FRA:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Aug 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Aug 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Aug 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Aug 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Aug 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Aug 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jul 31, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jul 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jul 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Jul 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jul 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 50 |
| Jul 9, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 4.25% | 160 |
| Jul 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | - |
| Jul 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Jul 6, 2026 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -2.57% | 118 |
| Jul 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 7.91% | 100 |
| Jul 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Jul 1, 2026 | 54.50 | 54.50 | 44.00 | 48.00 | 48.00 | -11.11% | 862 |
| Jun 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jun 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jun 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jun 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jun 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |