First Sensor AG (FRA:SIS)
Germany
· Delayed Price · Currency is EUR 56.80
-0.20 (-0.35%)
Last updated: Dec 4, 2025, 5:35 PM CET
First Sensor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -2.11% | 250 |
| Dec 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Dec 3, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Dec 2, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Dec 1, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.06% | - |
| Nov 28, 2025 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | -0.70% | 53 |
| Nov 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Nov 25, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.06% | - |
| Nov 24, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Nov 21, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Nov 20, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Nov 19, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | - |
| Nov 17, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Nov 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 50 |
| Nov 13, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Nov 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Nov 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Nov 10, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.07% | - |
| Nov 7, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.06% | - |
| Nov 6, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Nov 5, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Nov 4, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | 70 |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Oct 31, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Oct 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| Oct 29, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.40% | - |
| Oct 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Oct 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | - |
| Oct 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Oct 21, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Oct 20, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Oct 17, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Oct 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Oct 15, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.78% | - |
| Oct 14, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.72% | - |
| Oct 13, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | 150 |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | - |
| Oct 9, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Oct 7, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.43% | - |
| Oct 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | - |
| Oct 3, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.20% | - |
| Oct 2, 2025 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | 1.11% | 10 |
| Oct 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.27% | - |
| Sep 30, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.33% | - |
| Sep 29, 2025 | 53.00 | 53.00 | 51.60 | 51.60 | 51.60 | -1.53% | 60 |
| Sep 26, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Sep 25, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% | - |
| Sep 24, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.16% | - |
| Sep 23, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.57% | - |
| Sep 22, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.55% | - |
| Sep 19, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Sep 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 3.61% | - |
| Sep 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Sep 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -4.25% | - |
| Sep 15, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -3.36% | 50 |
| Sep 12, 2025 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | -4.63% | 150 |
| Sep 11, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Sep 9, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Sep 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.71% | - |
| Sep 5, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Sep 4, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | - |
| Sep 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.72% | - |
| Sep 2, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -3.47% | - |
| Sep 1, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Aug 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Aug 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| Aug 27, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Aug 26, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Aug 25, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | - |
| Aug 22, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| Aug 21, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.05% | - |
| Aug 20, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Aug 19, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Aug 18, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.07% | - |
| Aug 15, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.71% | - |
| Aug 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.71% | - |
| Aug 13, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | - |
| Aug 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.81% | - |
| Aug 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -2.81% | - |
| Aug 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | - |
| Aug 6, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Aug 5, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | - |
| Aug 4, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Aug 1, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Jul 31, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Jul 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Jul 29, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Jul 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| Jul 25, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Jul 24, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.70% | - |
| Jul 23, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.70% | - |
| Jul 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.04% | - |
| Jul 21, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |