First Solar, Inc. (VIE:FSLR)
Austria
· Delayed Price · Currency is EUR 224.60
+3.85 (1.74%)
At close: Dec 5, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.25 | 224.60 | 220.90 | 224.60 | 224.60 | 1.74% | - |
| Dec 4, 2025 | 218.60 | 220.75 | 218.30 | 220.75 | 220.75 | 0.07% | - |
| Dec 3, 2025 | 225.35 | 226.30 | 220.60 | 220.60 | 220.60 | -2.28% | - |
| Dec 2, 2025 | 226.50 | 229.35 | 225.75 | 225.75 | 225.75 | -0.92% | - |
| Dec 1, 2025 | 232.35 | 233.30 | 227.85 | 227.85 | 227.85 | -3.80% | - |
| Nov 28, 2025 | 235.95 | 237.10 | 235.65 | 236.85 | 236.85 | 1.22% | - |
| Nov 27, 2025 | 235.00 | 235.10 | 233.75 | 234.00 | 234.00 | 1.30% | - |
| Nov 26, 2025 | 226.20 | 231.00 | 225.80 | 231.00 | 231.00 | 2.62% | 5 |
| Nov 25, 2025 | 225.55 | 226.00 | 224.25 | 225.10 | 225.10 | 3.95% | 10 |
| Nov 24, 2025 | 219.00 | 219.00 | 216.55 | 216.55 | 216.55 | 0.46% | - |
| Nov 21, 2025 | 212.70 | 215.55 | 211.65 | 215.55 | 215.55 | -1.69% | - |
| Nov 20, 2025 | 224.25 | 224.25 | 219.25 | 219.25 | 219.25 | -1.42% | - |
| Nov 19, 2025 | 219.10 | 222.40 | 218.45 | 222.40 | 222.40 | 1.21% | - |
| Nov 18, 2025 | 214.00 | 219.75 | 213.70 | 219.75 | 219.75 | -0.77% | - |
| Nov 17, 2025 | 221.80 | 221.80 | 216.50 | 221.45 | 221.45 | 0.45% | - |
| Nov 14, 2025 | 219.10 | 220.45 | 212.80 | 220.45 | 220.45 | -1.34% | - |
| Nov 13, 2025 | 235.00 | 235.00 | 223.45 | 223.45 | 223.45 | -2.34% | - |
| Nov 12, 2025 | 228.60 | 230.75 | 228.60 | 228.80 | 228.80 | -1.99% | - |
| Nov 11, 2025 | 235.50 | 235.50 | 233.45 | 233.45 | 233.45 | 0.09% | - |
| Nov 10, 2025 | 236.80 | 237.65 | 233.25 | 233.25 | 233.25 | 3.90% | - |
| Nov 7, 2025 | 233.90 | 233.90 | 224.20 | 224.50 | 224.50 | -4.89% | - |
| Nov 6, 2025 | 243.40 | 243.40 | 236.05 | 236.05 | 236.05 | -2.46% | - |
| Nov 5, 2025 | 229.20 | 242.00 | 227.55 | 242.00 | 242.00 | 4.15% | - |
| Nov 4, 2025 | 225.80 | 232.35 | 222.55 | 232.35 | 232.35 | -0.19% | - |
| Nov 3, 2025 | 231.55 | 233.75 | 231.55 | 232.80 | 232.80 | 1.31% | - |
| Oct 31, 2025 | 209.85 | 229.80 | 205.85 | 229.80 | 229.80 | 11.04% | 53 |
| Oct 30, 2025 | 207.85 | 211.30 | 206.95 | 206.95 | 206.95 | -0.48% | - |
| Oct 29, 2025 | 207.05 | 209.15 | 205.85 | 207.95 | 207.95 | -1.61% | - |
| Oct 28, 2025 | 211.85 | 212.40 | 211.35 | 211.35 | 211.35 | 0.17% | - |
| Oct 27, 2025 | 209.40 | 213.30 | 209.40 | 211.00 | 211.00 | 1.69% | - |
| Oct 24, 2025 | 198.00 | 208.35 | 198.00 | 207.50 | 207.50 | 6.65% | - |
| Oct 23, 2025 | 192.58 | 194.56 | 191.20 | 194.56 | 194.56 | 2.65% | - |
| Oct 22, 2025 | 195.32 | 197.20 | 189.54 | 189.54 | 189.54 | -3.55% | - |
| Oct 21, 2025 | 197.22 | 198.40 | 196.52 | 196.52 | 196.52 | -2.54% | - |
| Oct 20, 2025 | 200.20 | 201.65 | 200.20 | 201.65 | 201.65 | 1.16% | - |
| Oct 17, 2025 | 196.98 | 201.20 | 196.98 | 199.34 | 199.34 | -3.65% | - |
| Oct 16, 2025 | 204.90 | 210.55 | 204.90 | 206.90 | 206.90 | 2.58% | 44 |
| Oct 15, 2025 | 194.50 | 201.70 | 194.50 | 201.70 | 201.70 | 3.17% | - |
| Oct 14, 2025 | 192.52 | 195.50 | 192.52 | 195.50 | 195.50 | -1.78% | - |
| Oct 13, 2025 | 197.16 | 199.04 | 195.74 | 199.04 | 199.04 | 1.11% | - |
| Oct 10, 2025 | 202.70 | 203.70 | 196.86 | 196.86 | 196.86 | -2.47% | - |
| Oct 9, 2025 | 199.90 | 201.85 | 198.06 | 201.85 | 201.85 | 1.72% | 5 |
| Oct 8, 2025 | 196.52 | 198.44 | 195.90 | 198.44 | 198.44 | 1.63% | - |
| Oct 7, 2025 | 196.60 | 196.82 | 195.26 | 195.26 | 195.26 | -0.55% | - |
| Oct 6, 2025 | 197.38 | 198.68 | 196.34 | 196.34 | 196.34 | -1.10% | - |
| Oct 3, 2025 | 198.62 | 198.62 | 197.68 | 198.52 | 198.52 | 0.98% | - |
| Oct 2, 2025 | 192.38 | 196.60 | 192.38 | 196.60 | 196.60 | 1.99% | - |
| Oct 1, 2025 | 185.98 | 192.76 | 185.98 | 192.76 | 192.76 | 3.22% | - |
| Sep 30, 2025 | 189.86 | 190.00 | 186.74 | 186.74 | 186.74 | -2.89% | - |
| Sep 29, 2025 | 188.30 | 192.30 | 188.30 | 192.30 | 192.30 | 1.88% | - |
| Sep 26, 2025 | 191.38 | 191.38 | 188.24 | 188.76 | 188.76 | 0.77% | - |
| Sep 25, 2025 | 188.84 | 188.84 | 181.24 | 187.32 | 187.32 | -3.59% | - |
| Sep 24, 2025 | 183.36 | 194.30 | 183.36 | 194.30 | 194.30 | 4.26% | - |
| Sep 23, 2025 | 186.02 | 186.36 | 186.02 | 186.36 | 186.36 | 1.46% | - |
| Sep 22, 2025 | 180.90 | 183.68 | 180.90 | 183.68 | 183.68 | 0.88% | - |
| Sep 19, 2025 | 179.80 | 182.08 | 179.28 | 182.08 | 182.08 | 2.78% | - |
| Sep 18, 2025 | 179.44 | 182.76 | 177.16 | 177.16 | 177.16 | -0.73% | - |
| Sep 17, 2025 | 173.78 | 178.46 | 173.02 | 178.46 | 178.46 | 1.93% | - |
| Sep 16, 2025 | 175.46 | 176.78 | 175.08 | 175.08 | 175.08 | 0.88% | - |
| Sep 15, 2025 | 172.48 | 173.56 | 172.12 | 173.56 | 173.56 | -0.42% | - |
| Sep 12, 2025 | 173.48 | 174.32 | 173.48 | 174.30 | 174.30 | -1.17% | - |
| Sep 11, 2025 | 174.52 | 176.36 | 174.52 | 176.36 | 176.36 | 0.34% | - |
| Sep 10, 2025 | 174.30 | 175.76 | 173.92 | 175.76 | 175.76 | 2.34% | - |
| Sep 9, 2025 | 173.00 | 175.86 | 171.74 | 171.74 | 171.74 | -0.06% | - |
| Sep 8, 2025 | 175.82 | 176.10 | 171.84 | 171.84 | 171.84 | -1.15% | - |
| Sep 5, 2025 | 172.66 | 178.24 | 172.66 | 173.84 | 173.84 | 1.68% | - |
| Sep 4, 2025 | 173.10 | 173.44 | 170.96 | 170.96 | 170.96 | -0.27% | - |
| Sep 3, 2025 | 168.54 | 171.42 | 167.44 | 171.42 | 171.42 | 3.58% | - |
| Sep 2, 2025 | 166.66 | 166.70 | 161.98 | 165.50 | 165.50 | -0.70% | - |
| Sep 1, 2025 | 166.34 | 166.68 | 166.34 | 166.66 | 166.66 | -0.69% | - |
| Aug 29, 2025 | 168.90 | 169.62 | 167.82 | 167.82 | 167.82 | -1.78% | - |
| Aug 28, 2025 | 165.24 | 170.86 | 165.24 | 170.86 | 170.86 | 2.52% | - |
| Aug 27, 2025 | 169.44 | 170.32 | 166.66 | 166.66 | 166.66 | -2.34% | - |
| Aug 26, 2025 | 171.34 | 171.46 | 170.66 | 170.66 | 170.66 | 0.34% | - |
| Aug 25, 2025 | 173.02 | 173.02 | 170.08 | 170.08 | 170.08 | -0.44% | - |
| Aug 22, 2025 | 165.88 | 170.84 | 165.86 | 170.84 | 170.84 | 1.91% | - |
| Aug 21, 2025 | 176.68 | 176.68 | 167.64 | 167.64 | 167.64 | -6.63% | - |
| Aug 20, 2025 | 180.32 | 180.46 | 179.54 | 179.54 | 179.54 | -2.80% | - |
| Aug 19, 2025 | 186.88 | 187.42 | 182.40 | 184.72 | 184.72 | -0.73% | - |
| Aug 18, 2025 | 172.50 | 186.08 | 172.28 | 186.08 | 186.08 | 18.33% | 224 |
| Aug 15, 2025 | 154.84 | 157.26 | 154.56 | 157.26 | 157.26 | 3.28% | - |
| Aug 14, 2025 | 158.82 | 159.12 | 152.26 | 152.26 | 152.26 | -4.72% | - |
| Aug 13, 2025 | 158.14 | 159.80 | 157.96 | 159.80 | 159.80 | -0.26% | - |
| Aug 12, 2025 | 156.98 | 160.22 | 156.92 | 160.22 | 160.22 | 1.62% | - |
| Aug 11, 2025 | 159.08 | 159.08 | 157.66 | 157.66 | 157.66 | -1.15% | - |
| Aug 8, 2025 | 160.04 | 160.98 | 159.50 | 159.50 | 159.50 | -1.63% | - |
| Aug 7, 2025 | 157.80 | 162.14 | 157.80 | 162.14 | 162.14 | 1.06% | - |
| Aug 6, 2025 | 161.00 | 161.00 | 160.18 | 160.44 | 160.44 | 1.07% | - |
| Aug 5, 2025 | 159.30 | 159.30 | 158.28 | 158.74 | 158.74 | -0.61% | - |
| Aug 4, 2025 | 160.28 | 161.14 | 157.78 | 159.72 | 159.72 | -0.52% | - |
| Aug 1, 2025 | 157.30 | 160.56 | 157.30 | 160.56 | 160.56 | 5.16% | 76 |
| Jul 31, 2025 | 157.36 | 157.60 | 152.68 | 152.68 | 152.68 | -1.96% | - |
| Jul 30, 2025 | 157.72 | 158.54 | 155.74 | 155.74 | 155.74 | -0.94% | - |
| Jul 29, 2025 | 158.92 | 159.40 | 157.22 | 157.22 | 157.22 | -0.01% | - |
| Jul 28, 2025 | 158.50 | 161.36 | 155.40 | 157.24 | 157.24 | 0.36% | 20 |
| Jul 25, 2025 | 154.08 | 156.68 | 153.70 | 156.68 | 156.68 | 3.13% | - |
| Jul 24, 2025 | 152.98 | 153.56 | 151.92 | 151.92 | 151.92 | 0.15% | - |
| Jul 23, 2025 | 153.12 | 154.78 | 151.70 | 151.70 | 151.70 | -0.17% | - |
| Jul 22, 2025 | 152.50 | 152.50 | 151.56 | 151.96 | 151.96 | 0.48% | - |
| Jul 21, 2025 | 151.32 | 153.60 | 151.24 | 151.24 | 151.24 | 0.15% | - |