First Sensor AG (LON:0G0X)
London · Delayed Price · Currency is GBP · Price in EUR 53.50
0.00 (0.00%)
At close: Sep 21, 2026
LON:0G0X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 0.94% | 1 |
| Sep 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Sep 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Aug 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Aug 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Aug 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Aug 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | - |
| Aug 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | 3 |
| Aug 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jul 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jul 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | 3 |
| Jul 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Jul 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -8.52% | - |
| Jun 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 1 |
| Jun 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 5, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jun 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 1 |
| Jun 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 1, 2026 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | -0.91% | 1 |
| May 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | - |
| May 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | 1 |
| May 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 1 |
| May 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 4 |
| May 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 1 |
| May 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1 |
| May 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| May 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | - |
| May 4, 2026 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | 5.66% | 4 |
| Apr 30, 2026 | 56.50 | 56.50 | 52.00 | 53.00 | 53.00 | 0.95% | 1 |
| Apr 29, 2026 | 53.50 | 53.50 | 52.00 | 52.50 | 52.50 | -6.25% | 1 |
| Apr 28, 2026 | 53.50 | 56.00 | 52.50 | 56.00 | 56.00 | 7.69% | 1 |
| Apr 27, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 3 |
| Apr 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.45% | - |