First Sensor AG (VIE:SIS)
Austria · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
Last updated: Jul 20, 2026, 11:00 AM CET
VIE:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jun 19, 2026 | 55.50 | 55.50 | 53.50 | 54.00 | 54.00 | -0.92% | - |
| Jun 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 17, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 16, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Jun 15, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 12, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jun 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 10, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 9, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 8, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | - |
| Jun 5, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jun 3, 2026 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | - | - |
| Jun 2, 2026 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | - |
| Jun 1, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 1 |
| May 29, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 6.73% | - |
| May 28, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 26, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| May 25, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 22, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| May 21, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| May 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| May 19, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| May 18, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 0.93% | - |
| May 15, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| May 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| May 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| May 12, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 11, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |