First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 166.40
+2.60 (1.59%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 168.40 | 169.20 | 163.80 | 163.80 | 163.80 | -0.85% | 6 |
| Apr 23, 2026 | 161.20 | 165.20 | 161.00 | 165.20 | 165.20 | 1.98% | - |
| Apr 22, 2026 | 160.80 | 162.20 | 160.60 | 162.00 | 162.00 | -0.25% | - |
| Apr 21, 2026 | 164.00 | 165.20 | 162.40 | 162.40 | 162.40 | -0.98% | - |
| Apr 20, 2026 | 161.60 | 164.00 | 161.60 | 164.00 | 164.00 | 0.37% | 4 |
| Apr 17, 2026 | 164.80 | 164.80 | 163.40 | 163.40 | 163.40 | -0.12% | 2 |
| Apr 16, 2026 | 167.40 | 167.40 | 163.60 | 163.60 | 163.60 | -2.97% | - |
| Apr 15, 2026 | 170.80 | 178.40 | 168.60 | 168.60 | 168.60 | -0.59% | - |
| Apr 14, 2026 | 171.20 | 172.00 | 169.60 | 169.60 | 169.60 | -0.82% | - |
| Apr 13, 2026 | 172.40 | 173.60 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Apr 10, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 0.46% | - |
| Apr 9, 2026 | 171.60 | 172.20 | 171.40 | 172.20 | 172.20 | 0.70% | - |
| Apr 8, 2026 | 170.40 | 171.20 | 170.20 | 171.00 | 171.00 | 3.39% | - |
| Apr 7, 2026 | 169.20 | 169.20 | 165.40 | 165.40 | 165.40 | -3.39% | - |
| Apr 2, 2026 | 169.70 | 171.20 | 169.70 | 171.20 | 171.20 | -0.55% | - |
| Apr 1, 2026 | 171.74 | 172.14 | 169.24 | 172.14 | 172.14 | 2.75% | - |
| Mar 31, 2026 | 162.54 | 167.54 | 162.40 | 167.54 | 167.54 | 2.68% | - |
| Mar 30, 2026 | 165.04 | 168.06 | 163.16 | 163.16 | 163.16 | -2.77% | - |
| Mar 27, 2026 | 162.50 | 167.80 | 160.64 | 167.80 | 167.80 | 1.51% | - |
| Mar 26, 2026 | 166.92 | 166.92 | 165.30 | 165.30 | 165.30 | -2.12% | - |
| Mar 25, 2026 | 168.24 | 168.88 | 167.96 | 168.88 | 168.88 | 2.30% | - |
| Mar 24, 2026 | 163.96 | 165.08 | 162.98 | 165.08 | 165.08 | 1.51% | - |
| Mar 23, 2026 | 165.62 | 167.76 | 162.62 | 162.62 | 162.62 | -2.83% | - |
| Mar 20, 2026 | 172.86 | 172.86 | 167.36 | 167.36 | 167.36 | -2.41% | 4 |
| Mar 19, 2026 | 172.22 | 172.44 | 169.42 | 171.50 | 171.50 | -0.65% | - |
| Mar 18, 2026 | 174.56 | 174.76 | 172.62 | 172.62 | 172.62 | -0.15% | - |
| Mar 17, 2026 | 172.84 | 173.76 | 172.84 | 172.88 | 172.88 | 0.05% | - |
| Mar 16, 2026 | 172.90 | 174.14 | 172.50 | 172.80 | 172.80 | 1.27% | - |
| Mar 13, 2026 | 171.96 | 173.64 | 170.64 | 170.64 | 170.64 | -0.81% | - |
| Mar 12, 2026 | 172.76 | 173.24 | 172.04 | 172.04 | 172.04 | -1.43% | 44 |
| Mar 11, 2026 | 171.28 | 174.54 | 170.80 | 174.54 | 174.54 | 3.60% | - |
| Mar 10, 2026 | 167.70 | 168.92 | 167.70 | 168.48 | 168.48 | 0.32% | 15 |
| Mar 9, 2026 | 161.12 | 167.94 | 161.12 | 167.94 | 167.94 | 2.58% | - |
| Mar 6, 2026 | 166.36 | 166.36 | 163.42 | 163.72 | 163.72 | -1.12% | - |
| Mar 5, 2026 | 169.48 | 170.84 | 165.58 | 165.58 | 165.58 | -4.80% | 1 |
| Mar 4, 2026 | 168.82 | 173.92 | 168.66 | 173.92 | 173.92 | 1.80% | - |
| Mar 3, 2026 | 169.28 | 170.84 | 167.00 | 170.84 | 170.84 | 1.35% | 1 |
| Mar 2, 2026 | 162.68 | 168.56 | 162.68 | 168.56 | 168.56 | 2.46% | - |
| Feb 27, 2026 | 168.80 | 169.32 | 164.36 | 164.52 | 164.52 | -6.96% | - |
| Feb 26, 2026 | 177.30 | 177.64 | 173.14 | 176.82 | 176.82 | -0.60% | - |
| Feb 25, 2026 | 177.62 | 177.88 | 168.00 | 177.88 | 177.88 | -14.87% | 46 |
| Feb 24, 2026 | 207.10 | 208.95 | 204.70 | 208.95 | 208.95 | 1.46% | - |
| Feb 23, 2026 | 203.65 | 205.95 | 203.65 | 205.95 | 205.95 | -0.72% | - |
| Feb 20, 2026 | 199.84 | 207.45 | 197.06 | 207.45 | 207.45 | 2.24% | - |
| Feb 19, 2026 | 202.40 | 202.90 | 201.45 | 202.90 | 202.90 | 3.05% | - |
| Feb 18, 2026 | 191.96 | 196.90 | 191.46 | 196.90 | 196.90 | 4.21% | - |
| Feb 17, 2026 | 190.76 | 191.12 | 188.94 | 188.94 | 188.94 | -0.95% | - |
| Feb 16, 2026 | 190.70 | 191.04 | 190.46 | 190.76 | 190.76 | 0.06% | - |
| Feb 13, 2026 | 186.38 | 190.64 | 185.84 | 190.64 | 190.64 | 3.07% | - |
| Feb 12, 2026 | 191.28 | 193.44 | 184.96 | 184.96 | 184.96 | -3.72% | - |