First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 183.00
-7.60 (-3.99%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 195.80 | 195.80 | 194.60 | 194.60 | - | -0.21% | - |
| Jul 15, 2026 | 194.80 | 200.00 | 194.60 | 195.00 | 195.00 | 0.52% | - |
| Jul 14, 2026 | 196.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.61% | - |
| Jul 13, 2026 | 199.20 | 200.50 | 195.20 | 195.20 | 195.20 | -2.89% | - |
| Jul 10, 2026 | 200.50 | 201.00 | 200.50 | 201.00 | 201.00 | -1.23% | - |
| Jul 9, 2026 | 197.20 | 203.50 | 197.20 | 203.50 | 203.50 | 5.33% | - |
| Jul 8, 2026 | 200.50 | 200.50 | 193.20 | 193.20 | 193.20 | -3.11% | - |
| Jul 7, 2026 | 207.50 | 210.00 | 199.40 | 199.40 | 199.40 | -4.13% | - |
| Jul 6, 2026 | 197.40 | 208.00 | 197.40 | 208.00 | 208.00 | 4.10% | - |
| Jul 3, 2026 | 198.80 | 199.80 | 196.60 | 199.80 | 199.80 | 0.40% | - |
| Jul 2, 2026 | 206.00 | 207.50 | 199.00 | 199.00 | 199.00 | -3.63% | - |
| Jul 1, 2026 | 207.50 | 207.50 | 204.00 | 206.50 | 206.50 | -0.24% | - |
| Jun 30, 2026 | 205.00 | 212.00 | 205.00 | 207.00 | 207.00 | 1.97% | - |
| Jun 29, 2026 | 211.00 | 212.50 | 203.00 | 203.00 | 203.00 | -4.02% | - |
| Jun 26, 2026 | 216.50 | 216.50 | 211.50 | 211.50 | 211.50 | -2.98% | 10 |
| Jun 25, 2026 | 220.50 | 224.50 | 218.00 | 218.00 | 218.00 | -2.24% | - |
| Jun 24, 2026 | 221.00 | 223.00 | 220.50 | 223.00 | 223.00 | -0.67% | - |
| Jun 23, 2026 | 225.50 | 228.00 | 222.50 | 224.50 | 224.50 | -2.18% | - |
| Jun 22, 2026 | 224.50 | 229.50 | 224.50 | 229.50 | 229.50 | 1.77% | - |
| Jun 19, 2026 | 224.50 | 225.50 | 223.00 | 225.50 | 225.50 | -0.66% | - |
| Jun 18, 2026 | 223.00 | 228.50 | 223.00 | 227.00 | 227.00 | 0.89% | - |
| Jun 17, 2026 | 227.50 | 227.50 | 225.00 | 225.00 | 225.00 | -3.23% | - |
| Jun 16, 2026 | 236.50 | 239.50 | 232.50 | 232.50 | 232.50 | 0.65% | 10 |
| Jun 15, 2026 | 236.50 | 236.50 | 231.00 | 231.00 | 231.00 | -1.70% | - |
| Jun 12, 2026 | 235.00 | 236.50 | 235.00 | 235.00 | 235.00 | 3.98% | - |
| Jun 11, 2026 | 219.00 | 226.00 | 219.00 | 226.00 | 226.00 | 3.43% | - |
| Jun 10, 2026 | 226.50 | 226.50 | 218.50 | 218.50 | 218.50 | -1.35% | - |
| Jun 9, 2026 | 240.00 | 245.00 | 221.50 | 221.50 | 221.50 | -10.69% | 3 |
| Jun 8, 2026 | 242.50 | 254.00 | 242.50 | 248.00 | 248.00 | -0.60% | - |
| Jun 5, 2026 | 268.00 | 268.00 | 249.50 | 249.50 | 249.50 | -6.38% | 5 |
| Jun 4, 2026 | 274.50 | 274.50 | 262.50 | 266.50 | 266.50 | -2.74% | - |
| Jun 3, 2026 | 267.50 | 274.00 | 262.50 | 274.00 | 274.00 | 2.62% | - |
| Jun 2, 2026 | 260.00 | 267.00 | 257.00 | 267.00 | 267.00 | 3.69% | - |
| Jun 1, 2026 | 263.50 | 264.00 | 257.50 | 257.50 | 257.50 | -2.28% | - |
| May 29, 2026 | 261.00 | 263.50 | 260.50 | 263.50 | 263.50 | 4.56% | - |
| May 28, 2026 | 236.00 | 252.00 | 233.50 | 252.00 | 252.00 | 6.78% | - |
| May 27, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.64% | - |
| May 26, 2026 | 223.50 | 234.50 | 223.50 | 234.50 | 234.50 | 4.22% | - |
| May 25, 2026 | 223.50 | 225.50 | 223.50 | 225.00 | 225.00 | 2.51% | - |
| May 22, 2026 | 215.50 | 219.50 | 213.00 | 219.50 | 219.50 | 5.02% | - |
| May 21, 2026 | 204.50 | 209.00 | 204.50 | 209.00 | 209.00 | 3.21% | - |
| May 20, 2026 | 192.20 | 202.50 | 191.80 | 202.50 | 202.50 | 4.49% | - |
| May 19, 2026 | 197.60 | 199.80 | 193.80 | 193.80 | 193.80 | -1.72% | 6 |
| May 18, 2026 | 200.00 | 200.50 | 197.20 | 197.20 | 197.20 | -1.89% | - |
| May 15, 2026 | 194.60 | 201.00 | 189.20 | 201.00 | 201.00 | 1.41% | - |
| May 14, 2026 | 200.50 | 201.50 | 197.20 | 198.20 | 198.20 | -3.08% | - |
| May 13, 2026 | 195.40 | 204.50 | 195.40 | 204.50 | 204.50 | 5.52% | - |
| May 12, 2026 | 197.20 | 199.40 | 193.80 | 193.80 | 193.80 | -2.02% | - |
| May 11, 2026 | 187.40 | 197.80 | 187.20 | 197.80 | 197.80 | 7.62% | - |
| May 8, 2026 | 183.40 | 185.60 | 183.40 | 183.80 | 183.80 | 0.11% | - |