First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 181.40
+5.00 (2.83%)
At close: Aug 27, 2026
VIE:FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 180.00 | 180.60 | 177.80 | 177.80 | 177.80 | -1.98% | - |
| Aug 27, 2026 | 178.60 | 181.40 | 178.60 | 181.40 | 181.40 | 2.83% | - |
| Aug 26, 2026 | 178.00 | 179.00 | 176.40 | 176.40 | 176.40 | -0.45% | - |
| Aug 25, 2026 | 180.80 | 181.80 | 177.20 | 177.20 | 177.20 | -1.88% | - |
| Aug 24, 2026 | 183.20 | 185.40 | 180.60 | 180.60 | 180.60 | -3.42% | - |
| Aug 21, 2026 | 183.20 | 187.00 | 182.60 | 187.00 | 187.00 | 0.21% | 150 |
| Aug 20, 2026 | 191.80 | 192.20 | 186.60 | 186.60 | 186.60 | -2.10% | 50 |
| Aug 19, 2026 | 189.20 | 191.20 | 189.00 | 190.60 | 190.60 | 0.42% | 50 |
| Aug 18, 2026 | 188.00 | 190.80 | 186.80 | 189.80 | 189.80 | -1.45% | 50 |
| Aug 17, 2026 | 195.20 | 197.40 | 192.60 | 192.60 | 192.60 | -2.23% | 150 |
| Aug 14, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 50 |
| Aug 13, 2026 | 197.40 | 198.20 | 194.00 | 194.00 | 194.00 | -1.72% | 200 |
| Aug 12, 2026 | 210.00 | 210.00 | 197.40 | 197.40 | 197.40 | -6.00% | - |
| Aug 11, 2026 | 212.50 | 215.50 | 210.00 | 210.00 | 210.00 | 2.69% | 132 |
| Aug 10, 2026 | 218.00 | 219.50 | 204.50 | 204.50 | 204.50 | -6.62% | 73 |
| Aug 7, 2026 | 225.00 | 232.50 | 219.00 | 219.00 | 219.00 | 7.09% | 112 |
| Aug 6, 2026 | 207.00 | 208.00 | 204.50 | 204.50 | 204.50 | - | - |
| Aug 5, 2026 | 212.00 | 212.00 | 204.50 | 204.50 | 204.50 | -0.49% | 50 |
| Aug 4, 2026 | 203.50 | 205.50 | 201.00 | 205.50 | 205.50 | -0.48% | 400 |
| Aug 3, 2026 | 185.00 | 206.50 | 185.00 | 206.50 | 206.50 | 12.11% | - |
| Jul 31, 2026 | 185.40 | 187.00 | 184.20 | 184.20 | 184.20 | 4.54% | 150 |
| Jul 30, 2026 | 174.60 | 178.60 | 174.60 | 176.20 | 176.20 | - | - |
| Jul 29, 2026 | 177.20 | 178.40 | 176.20 | 176.20 | 176.20 | 0.57% | - |
| Jul 28, 2026 | 179.80 | 179.80 | 175.00 | 175.20 | 175.20 | -1.02% | 150 |
| Jul 27, 2026 | 180.80 | 181.40 | 177.00 | 177.00 | 177.00 | -1.67% | 100 |
| Jul 24, 2026 | 180.60 | 181.60 | 177.60 | 180.00 | 180.00 | 0.11% | 150 |
| Jul 23, 2026 | 184.20 | 185.60 | 179.80 | 179.80 | 179.80 | -3.23% | - |
| Jul 22, 2026 | 180.40 | 185.80 | 180.20 | 185.80 | 185.80 | 2.54% | - |
| Jul 21, 2026 | 182.60 | 183.00 | 179.20 | 181.20 | 181.20 | -0.22% | 400 |
| Jul 20, 2026 | 185.80 | 188.20 | 181.60 | 181.60 | 181.60 | 0.67% | - |
| Jul 17, 2026 | 183.00 | 183.40 | 180.40 | 180.40 | 180.40 | -5.35% | - |
| Jul 16, 2026 | 195.80 | 195.80 | 190.60 | 190.60 | 190.60 | -2.26% | - |
| 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% | - |