First Sensor AG (VIE:SIS)
Austria · Delayed Price · Currency is EUR 54.00
0.00 (0.00%)
At close: Sep 3, 2026
VIE:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 31, 2026 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 28, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 27, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 26, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 25, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 24, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 20, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Aug 19, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Aug 18, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Aug 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Aug 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Aug 13, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 11, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Aug 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Aug 7, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 6, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Aug 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Aug 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 31, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | - |
| Jul 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jul 29, 2026 | 52.50 | 52.50 | 50.00 | 50.50 | 50.50 | -1.94% | - |
| Jul 28, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 27, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jul 23, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 22, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jul 21, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 20, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 17, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Jul 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 15, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 14, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jul 10, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 9, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Jul 7, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Jul 6, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jul 3, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 2, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -0.97% | - |
| Jul 1, 2026 | 55.50 | 55.50 | 51.50 | 51.50 | 51.50 | -6.36% | - |
| Jun 30, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 29, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 26, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jun 25, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jun 24, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | - |