First Sensor AG (FRA:SIS)
Germany · Delayed Price · Currency is EUR 52.50
+1.00 (1.94%)
Last updated: Jul 17, 2026, 5:35 PM CET
FRA:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jun 15, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 50 |
| Jun 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jun 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jun 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jun 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| 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 | - | - |