First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 53.00
0.00 (0.00%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.72% | - |
| 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 | - | - |
| Mar 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | - | - |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | -1.12% | - |
| Mar 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | 1.52% | - |
| Mar 16, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.35 | 0.38% | - |
| Mar 13, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.16 | - | - |
| Mar 12, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.16 | - | - |
| Mar 11, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.16 | -0.38% | 100 |
| Mar 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.35 | -1.12% | - |
| Mar 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | - | - |
| Mar 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | -0.37% | - |
| Mar 5, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.15 | 0.37% | - |
| Mar 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | 0.38% | - |
| Mar 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.75 | -2.92% | - |
| Mar 2, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.34 | 1.48% | - |
| Feb 27, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 53.54 | 1.12% | 50 |
| Feb 26, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | - | - |
| Feb 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | - | - |
| Feb 24, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | 0.38% | - |
| Feb 23, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.75 | 0.38% | - |
| Feb 20, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 52.55 | -0.38% | 94 |
| Feb 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.75 | 0.38% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | -0.38% | - |
| Feb 17, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.75 | - | - |
| Feb 16, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.75 | -0.37% | - |
| Feb 13, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | - | - |
| Feb 12, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 52.95 | 0.75% | - |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | -0.38% | - |