First Solar, Inc. (ETR:F3A)
Germany
· Delayed Price · Currency is EUR 162.40
-4.60 (-2.75%)
Apr 29, 2026, 5:35 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 167.80 | 167.80 | 166.80 | 166.80 | - | -0.12% | 67 |
| Apr 28, 2026 | 168.40 | 168.80 | 166.40 | 167.00 | 167.00 | 1.83% | 442 |
| Apr 27, 2026 | 165.60 | 167.60 | 163.80 | 164.00 | 164.00 | 0.37% | 761 |
| Apr 24, 2026 | 168.00 | 169.00 | 163.00 | 163.40 | 163.40 | -0.85% | 467 |
| Apr 23, 2026 | 160.80 | 167.00 | 160.40 | 164.80 | 164.80 | 1.98% | 694 |
| Apr 22, 2026 | 160.80 | 163.60 | 160.80 | 161.60 | 161.60 | -0.25% | 353 |
| Apr 21, 2026 | 164.60 | 165.20 | 161.80 | 162.00 | 162.00 | -1.10% | 531 |
| Apr 20, 2026 | 161.20 | 163.80 | 161.00 | 163.80 | 163.80 | 0.24% | 976 |
| Apr 17, 2026 | 162.80 | 164.20 | 161.40 | 163.40 | 163.40 | -0.12% | 979 |
| Apr 16, 2026 | 167.40 | 168.00 | 162.00 | 163.60 | 163.60 | -2.04% | 978 |
| Apr 15, 2026 | 170.20 | 181.20 | 166.80 | 167.00 | 167.00 | -1.53% | 3,672 |
| Apr 14, 2026 | 171.00 | 172.80 | 169.00 | 169.60 | 169.60 | -1.05% | 813 |
| Apr 13, 2026 | 173.20 | 174.60 | 171.00 | 171.40 | 171.40 | -0.81% | 306 |
| Apr 10, 2026 | 169.40 | 173.00 | 168.60 | 172.80 | 172.80 | 0.35% | 200 |
| Apr 9, 2026 | 170.60 | 173.00 | 170.60 | 172.20 | 172.20 | 0.58% | 317 |
| Apr 8, 2026 | 170.40 | 172.80 | 169.00 | 171.20 | 171.20 | 3.63% | 489 |
| Apr 7, 2026 | 168.80 | 168.80 | 163.60 | 165.20 | 165.20 | -3.47% | 918 |
| Apr 2, 2026 | 170.10 | 173.04 | 169.36 | 171.14 | 171.14 | -0.67% | 66 |
| Apr 1, 2026 | 171.82 | 172.64 | 168.58 | 172.30 | 172.30 | 2.76% | 690 |
| Mar 31, 2026 | 162.12 | 167.74 | 162.00 | 167.68 | 167.68 | 2.26% | 803 |
| Mar 30, 2026 | 166.16 | 167.98 | 162.62 | 163.98 | 163.98 | -2.28% | 910 |
| Mar 27, 2026 | 161.34 | 168.64 | 160.50 | 167.80 | 167.80 | 1.45% | 126 |
| Mar 26, 2026 | 166.30 | 166.30 | 165.40 | 165.40 | 165.40 | -2.19% | 142 |
| Mar 25, 2026 | 167.30 | 170.44 | 167.30 | 169.10 | 169.10 | 2.15% | 737 |
| Mar 24, 2026 | 162.96 | 166.04 | 161.48 | 165.54 | 165.54 | 1.67% | 107 |
| Mar 23, 2026 | 164.80 | 167.98 | 162.82 | 162.82 | 162.82 | -2.36% | 793 |
| Mar 20, 2026 | 172.38 | 172.38 | 166.76 | 166.76 | 166.76 | -2.76% | 711 |
| Mar 19, 2026 | 172.82 | 172.82 | 168.72 | 171.50 | 171.50 | -0.83% | 1,837 |
| Mar 18, 2026 | 174.02 | 175.20 | 172.74 | 172.94 | 172.94 | 0.06% | 497 |
| Mar 17, 2026 | 172.86 | 173.42 | 172.36 | 172.84 | 172.84 | -0.01% | 8 |
| Mar 16, 2026 | 173.92 | 174.26 | 171.72 | 172.86 | 172.86 | 1.25% | 201 |
| Mar 13, 2026 | 171.40 | 174.48 | 170.36 | 170.72 | 170.72 | -0.79% | 388 |
| Mar 12, 2026 | 172.44 | 174.96 | 171.52 | 172.08 | 172.08 | -1.36% | 676 |
| Mar 11, 2026 | 171.22 | 174.92 | 168.96 | 174.46 | 174.46 | 3.41% | 557 |
| Mar 10, 2026 | 168.44 | 170.82 | 167.26 | 168.70 | 168.70 | 0.73% | 742 |
| Mar 9, 2026 | 159.42 | 167.48 | 159.42 | 167.48 | 167.48 | 2.22% | 1,163 |
| Mar 6, 2026 | 166.26 | 167.28 | 163.12 | 163.84 | 163.84 | -1.24% | 1,002 |
| Mar 5, 2026 | 169.78 | 171.02 | 165.00 | 165.90 | 165.90 | -3.65% | 759 |
| Mar 4, 2026 | 165.88 | 173.96 | 165.88 | 172.18 | 172.18 | 0.67% | 1,118 |
| Mar 3, 2026 | 169.62 | 171.04 | 166.86 | 171.04 | 171.04 | 1.36% | 1,302 |
| Mar 2, 2026 | 163.24 | 169.40 | 161.70 | 168.74 | 168.74 | 2.70% | 3,346 |
| Feb 27, 2026 | 169.96 | 170.24 | 163.88 | 164.30 | 164.30 | -6.84% | 1,013 |
| Feb 26, 2026 | 177.12 | 179.16 | 171.92 | 176.36 | 176.36 | -0.87% | 1,995 |
| Feb 25, 2026 | 178.00 | 181.84 | 169.66 | 177.90 | 177.90 | -14.78% | 5,031 |
| Feb 24, 2026 | 207.80 | 209.00 | 206.00 | 208.75 | 208.75 | 1.43% | 420 |
| Feb 23, 2026 | 204.95 | 208.50 | 202.90 | 205.80 | 205.80 | -1.13% | 616 |
| Feb 20, 2026 | 200.00 | 210.65 | 196.96 | 208.15 | 208.15 | 2.69% | 495 |
| Feb 19, 2026 | 201.95 | 205.00 | 200.60 | 202.70 | 202.70 | 2.92% | 965 |
| Feb 18, 2026 | 191.84 | 198.08 | 190.00 | 196.94 | 196.94 | 3.98% | 328 |
| Feb 17, 2026 | 190.46 | 191.20 | 188.24 | 189.40 | 189.40 | -0.89% | 700 |
| Feb 16, 2026 | 195.86 | 195.86 | 190.16 | 191.10 | 191.10 | 0.16% | 10 |
| Feb 13, 2026 | 185.86 | 191.70 | 182.48 | 190.80 | 190.80 | 2.69% | 356 |
| Feb 12, 2026 | 191.92 | 192.98 | 185.80 | 185.80 | 185.80 | -2.96% | 365 |
| Feb 11, 2026 | 189.96 | 194.20 | 189.12 | 191.46 | 191.46 | 0.85% | 767 |
| Feb 10, 2026 | 188.26 | 189.84 | 182.84 | 189.84 | 189.84 | 1.12% | 1,014 |
| Feb 9, 2026 | 184.94 | 187.74 | 182.90 | 187.74 | 187.74 | 1.07% | 959 |
| Feb 6, 2026 | 198.90 | 201.50 | 185.00 | 185.76 | 185.76 | -6.65% | 2,661 |
| Feb 5, 2026 | 200.95 | 201.10 | 196.16 | 199.00 | 199.00 | -1.00% | 768 |
| Feb 4, 2026 | 206.40 | 208.05 | 199.96 | 201.00 | 201.00 | 0.32% | 2,838 |
| Feb 3, 2026 | 192.94 | 202.20 | 192.56 | 200.35 | 200.35 | 4.72% | 1,496 |
| Feb 2, 2026 | 186.52 | 193.94 | 186.40 | 191.32 | 191.32 | 0.75% | 1,149 |
| Jan 30, 2026 | 183.18 | 194.98 | 182.94 | 189.90 | 189.90 | 1.68% | 2,380 |
| Jan 29, 2026 | 207.95 | 208.75 | 180.00 | 186.76 | 186.76 | -8.74% | 3,740 |
| Jan 28, 2026 | 197.40 | 206.75 | 197.40 | 204.65 | 204.65 | 0.15% | 1,054 |
| Jan 27, 2026 | 205.65 | 207.25 | 201.00 | 204.35 | 204.35 | -0.85% | 274 |
| Jan 26, 2026 | 204.15 | 207.20 | 201.00 | 206.10 | 206.10 | -0.89% | 794 |
| Jan 23, 2026 | 207.20 | 209.60 | 205.00 | 207.95 | 207.95 | -0.55% | 820 |
| Jan 22, 2026 | 208.85 | 211.40 | 207.75 | 209.10 | 209.10 | 0.99% | 1,094 |
| Jan 21, 2026 | 206.90 | 210.35 | 205.30 | 207.05 | 207.05 | 0.46% | 603 |
| Jan 20, 2026 | 202.85 | 206.10 | 200.75 | 206.10 | 206.10 | -0.94% | 824 |
| Jan 19, 2026 | 202.00 | 208.80 | 202.00 | 208.05 | 208.05 | -1.79% | 330 |
| Jan 16, 2026 | 211.85 | 214.20 | 210.85 | 211.85 | 211.85 | 0.26% | 657 |
| Jan 15, 2026 | 203.30 | 215.50 | 202.50 | 211.30 | 211.30 | 2.37% | 1,277 |
| Jan 14, 2026 | 207.00 | 207.80 | 204.95 | 206.40 | 206.40 | -1.24% | 253 |
| Jan 13, 2026 | 204.15 | 209.00 | 203.15 | 209.00 | 209.00 | 0.97% | 594 |
| Jan 12, 2026 | 202.15 | 207.80 | 200.00 | 207.00 | 207.00 | -0.05% | 2,347 |
| Jan 9, 2026 | 210.40 | 215.50 | 205.85 | 207.10 | 207.10 | -1.50% | 1,564 |
| Jan 8, 2026 | 203.60 | 210.25 | 203.40 | 210.25 | 210.25 | 0.98% | 1,851 |
| Jan 7, 2026 | 229.60 | 230.35 | 206.70 | 208.20 | 208.20 | -9.58% | 2,058 |
| Jan 6, 2026 | 232.50 | 235.80 | 229.05 | 230.25 | 230.25 | 1.81% | 406 |
| Jan 5, 2026 | 233.05 | 240.00 | 226.15 | 226.15 | 226.15 | -3.29% | 911 |
| Jan 2, 2026 | 231.15 | 235.65 | 225.80 | 233.85 | 233.85 | 2.18% | 604 |
| Dec 30, 2025 | 229.00 | 229.70 | 227.55 | 228.85 | 228.85 | -0.61% | 145 |
| Dec 29, 2025 | 227.15 | 230.80 | 226.20 | 230.25 | 230.25 | 2.61% | 467 |
| Dec 23, 2025 | 243.45 | 244.30 | 224.40 | 224.40 | 224.40 | -5.73% | 2,184 |
| Dec 22, 2025 | 227.15 | 240.00 | 226.30 | 238.05 | 238.05 | 4.59% | 635 |
| Dec 19, 2025 | 221.65 | 229.10 | 221.65 | 227.60 | 227.60 | 1.09% | 449 |
| Dec 18, 2025 | 218.00 | 226.80 | 218.00 | 225.15 | 225.15 | 3.33% | 324 |
| Dec 17, 2025 | 220.90 | 224.15 | 217.90 | 217.90 | 217.90 | 0.58% | 62 |
| Dec 16, 2025 | 215.55 | 217.50 | 214.75 | 216.65 | 216.65 | 0.81% | 384 |
| Dec 15, 2025 | 219.40 | 219.40 | 213.55 | 214.90 | 214.90 | 0.30% | 223 |
| Dec 12, 2025 | 230.45 | 233.80 | 214.25 | 214.25 | 214.25 | -6.03% | 895 |
| Dec 11, 2025 | 222.05 | 228.25 | 216.35 | 228.00 | 228.00 | 3.40% | 564 |
| Dec 10, 2025 | 216.95 | 221.00 | 216.85 | 220.50 | 220.50 | -0.83% | 495 |
| Dec 9, 2025 | 221.40 | 223.90 | 218.00 | 222.35 | 222.35 | 1.32% | 302 |
| Dec 8, 2025 | 221.75 | 223.45 | 216.60 | 219.45 | 219.45 | -2.47% | 284 |
| Dec 5, 2025 | 222.00 | 225.55 | 219.85 | 225.00 | 225.00 | 1.79% | 204 |
| Dec 4, 2025 | 220.00 | 222.00 | 218.10 | 221.05 | 221.05 | 0.29% | 242 |
| Dec 3, 2025 | 224.60 | 226.95 | 219.25 | 220.40 | 220.40 | -2.61% | 217 |
| Dec 2, 2025 | 226.65 | 228.95 | 225.75 | 226.30 | 226.30 | -0.72% | 464 |