First Sensor AG - SIS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54	53.8	53.8	54	52.6	1,138
February 19, 2026	53.4	54	54	54	53	2,105
February 18, 2026	54.4	54.4	54.4	54.4	54.4	102
February 17, 2026	53.2	54	54	54	53	311
February 16, 2026	53.8	53.8	53.8	53.8	53.8	42
February 13, 2026	53.2	54	54	54	53.2	42
February 12, 2026	53.2	54	54	54	53.2	111
February 11, 2026	53.2	54	54	54	53.2	144
February 10, 2026	53.8	53.8	53.8	53.8	53.8	155
February 09, 2026	53.8	53.8	53.8	53.8	53.8	155
February 06, 2026	53.8	53.8	53.8	53.8	53.8	105
February 05, 2026	53.2	53.8	53.8	53.8	53.2	84
February 04, 2026	53.2	53.8	53.8	53.8	53	302
February 03, 2026	54.2	54.2	54.2	54.2	54.2	504
February 02, 2026	55	53.8	53.8	55	53.4	517
January 30, 2026	53	55.4	55.4	55.4	53	2,196
January 29, 2026	53.6	54	54	54	53	544
January 28, 2026	54.2	54.4	54.4	54.4	53.2	925
January 27, 2026	55.2	55.2	55.2	55.2	55.2	105
January 26, 2026	54.2	54.8	54.8	54.8	54.2	355
January 23, 2026	55.4	55.4	55.4	55.4	55.4	106
January 22, 2026	54	55	55	55	54	295
January 21, 2026	54.6	54.6	54.6	54.6	54.6	108
January 20, 2026	55	55	55	55	55	108
January 19, 2026	53.8	55.4	55.4	55.4	53.4	707
January 16, 2026	53.8	54.6	54.6	54.6	53.8	305
January 15, 2026	54.4	54.6	54.6	54.6	53.6	198
January 14, 2026	54.4	54.4	54.4	54.4	53	1,385
January 13, 2026	55.2	55.2	55.2	55.2	55.2	80
January 12, 2026	54.4	55.4	55.4	55.4	54.4	80
January 09, 2026	55.4	55.2	55.2	55.4	55.2	152
January 08, 2026	55.2	55.2	55.2	55.2	55.2	102
January 07, 2026	54.4	55.2	55.2	55.2	54.4	151
January 06, 2026	54.4	54.4	54.4	54.4	54.4	255
January 05, 2026	55.6	55.6	55.6	55.6	55.6	102
January 02, 2026	54.6	55.4	55.4	55.4	53.4	271
December 30, 2025	55.8	55	55	55.8	55	377
December 29, 2025	55	56	56	56	53.6	1,347
December 23, 2025	56.6	55.6	55.6	56.6	55.4	696
December 22, 2025	55.6	55.6	55.6	56	55.6	578
December 19, 2025	54.8	56.8	56.8	56.8	54.8	902
December 18, 2025	55.8	55.4	55.4	55.8	54.6	401
December 17, 2025	54	56	56	56	52.8	4,633
December 16, 2025	56.2	57.2	57.2	57.2	56.2	252
December 15, 2025	57.2	57.2	57.2	57.2	57.2	100
December 12, 2025	57.2	57.2	57.2	57.2	57.2	100
December 11, 2025	57	57	57	57	57	101
December 10, 2025	56.2	57	57	57	56.2	117
December 09, 2025	57	57	57	57	57	88
December 08, 2025	55.8	56.8	56.8	56.8	55.8	157
December 05, 2025	55.6	56.6	56.6	56.6	55.6	221
December 04, 2025	56.4	56.8	56.8	56.8	55.8	334
December 03, 2025	56	57	57	57	56	193
December 02, 2025	56.6	56.6	56.6	56.6	56.6	105
December 01, 2025	56.8	57.4	57.4	57.4	56.6	294
November 28, 2025	56.6	57.4	57.4	57.4	56.6	205
November 27, 2025	56.2	57.4	57.4	57.4	56.2	146
November 26, 2025	57	57.4	57.4	57.4	56.2	624
November 25, 2025	57.2	57.4	57.4	57.4	56.4	325
November 24, 2025	57.4	57.4	57.4	58.2	56.2	269

First Sensor AG (SIS.DE) XETRA